Chipsea Technologies Shenzhen Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	32.410	33.570	32.100	33.130	33.130	2,461,682
2023-07-31	31.420	32.780	30.910	32.650	32.650	2,121,392
2023-07-28	31.280	31.580	30.450	31.270	31.270	2,534,081
2023-07-27	32.360	32.500	31.380	31.500	31.500	1,263,961
2023-07-26	32.600	32.700	31.860	32.300	32.300	1,248,702
2023-07-25	32.200	32.640	31.770	32.450	32.450	1,174,772
2023-07-24	32.210	32.500	31.830	31.860	31.860	827,615
2023-07-21	32.910	33.310	32.220	32.380	32.380	1,051,113
2023-07-20	34.300	34.300	32.650	32.720	32.720	1,564,985
2023-07-19	34.740	35.250	33.870	34.050	34.050	1,115,586
2023-07-18	34.720	35.640	34.550	34.900	34.900	1,885,019
2023-07-17	34.790	35.200	34.180	34.460	34.460	1,335,860
2023-07-14	35.300	36.360	34.700	34.840	34.840	1,832,752
2023-07-13	36.230	36.400	35.270	35.360	35.360	2,395,986
2023-07-12	36.200	36.380	35.370	35.750	35.750	3,021,186
2023-07-11	34.640	36.080	34.260	35.650	35.650	3,370,946
2023-07-10	34.120	35.670	33.440	34.250	34.250	3,174,716
2023-07-07	34.050	34.430	33.380	33.760	33.760	2,002,486
2023-07-06	33.800	34.870	33.300	34.420	34.420	2,728,871
2023-07-05	32.780	35.600	32.770	34.000	34.000	4,633,552
2023-07-04	32.190	33.470	31.790	32.900	32.900	2,366,512
2023-07-03	31.940	32.690	31.730	31.990	31.990	1,365,153
2023-06-30	31.020	32.290	31.000	31.980	31.980	1,230,497
2023-06-29	30.790	32.090	30.360	31.380	31.380	1,744,832
2023-06-28	31.200	31.590	29.960	31.120	31.120	1,754,415
2023-06-27	31.500	31.660	31.030	31.240	31.240	1,280,546
2023-06-26	33.010	33.010	30.830	31.400	31.400	2,219,555
2023-06-21	34.300	34.390	32.910	32.950	32.950	2,753,937
2023-06-20	34.580	34.800	33.800	34.190	34.190	1,456,790
2023-06-19	34.310	35.030	34.110	34.550	34.550	1,700,466
2023-06-16	34.210	34.640	33.750	34.310	34.310	1,350,568
2023-06-15	34.990	35.030	34.230	34.320	34.320	1,672,776
2023-06-14	34.550	35.340	33.920	34.980	34.980	1,905,656
2023-06-13	33.940	34.580	33.030	34.450	34.450	1,798,642
2023-06-12	33.200	34.200	33.190	33.860	33.860	1,686,033
2023-06-09	33.350	33.590	32.580	33.500	33.500	3,009,684
2023-06-08	34.670	34.860	33.230	33.550	33.550	2,067,047
2023-06-07	34.390	35.140	34.200	34.850	34.850	1,415,200
2023-06-06	35.830	36.000	34.490	34.560	34.560	1,917,467
2023-06-05	36.450	36.620	35.900	36.040	36.040	1,489,868
2023-06-02	35.940	36.500	35.100	36.260	36.260	2,140,216
2023-06-01	35.760	35.990	35.310	35.600	35.600	1,867,850
2023-05-31	36.330	36.680	35.700	36.010	36.010	1,898,661
2023-05-30	36.060	36.460	35.660	36.260	36.260	1,419,148
2023-05-29	35.850	36.990	35.700	36.190	36.190	1,972,261
2023-05-26	35.160	36.450	34.880	36.040	36.040	2,706,485
2023-05-25	34.780	35.670	34.560	35.000	35.000	1,964,851
2023-05-24	34.740	35.600	34.470	35.120	35.120	1,462,426
2023-05-23	35.240	35.700	34.600	35.000	35.000	1,284,690
2023-05-22	35.480	35.830	34.600	34.990	34.990	1,556,529
2023-05-19	33.810	35.450	33.810	35.300	35.300	2,756,332
2023-05-18	33.320	34.280	33.320	33.770	33.770	1,552,610
2023-05-17	32.580	33.650	32.570	33.540	33.540	1,302,278
2023-05-16	33.160	33.430	32.600	33.030	33.030	1,252,188
2023-05-15	32.910	33.290	32.550	33.290	33.290	1,158,992
2023-05-12	34.590	34.590	32.920	32.950	32.950	1,406,346
2023-05-11	33.820	34.310	33.500	33.760	33.760	1,662,140
2023-05-10	33.400	33.770	32.520	33.670	33.670	1,481,280
2023-05-09	34.340	34.620	33.360	33.370	33.370	1,991,062
2023-05-08	34.500	34.850	33.980	34.210	34.210	1,606,400

← NewerPage 14 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-20	0.2800 CNY
2021-06-10	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.