Chipsea Technologies Shenzhen Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	34.740	35.280	34.220	34.500	34.500	1,497,392
2023-05-04	36.510	37.320	34.460	34.700	34.700	3,174,670
2023-04-28	36.720	37.560	36.550	37.420	37.420	2,149,575
2023-04-27	37.530	38.800	36.590	36.750	36.750	2,591,420
2023-04-26	37.650	40.160	37.650	38.190	38.190	3,060,611
2023-04-25	38.710	38.960	36.320	37.650	37.650	3,067,019
2023-04-24	40.380	41.400	37.900	38.490	38.490	3,317,153
2023-04-21	44.900	45.100	40.730	41.100	41.100	4,415,130
2023-04-20	45.550	46.780	44.770	45.050	45.050	2,870,375
2023-04-19	46.610	47.170	45.670	46.290	46.290	2,469,399
2023-04-18	47.990	48.360	46.110	46.650	46.650	2,677,428
2023-04-17	48.650	49.600	47.700	48.190	48.190	3,108,799
2023-04-14	47.400	49.150	46.420	48.650	48.650	3,433,128
2023-04-13	50.370	51.000	47.180	47.350	47.350	3,390,378
2023-04-12	49.220	50.000	48.370	49.530	49.530	3,281,025
2023-04-11	49.620	50.700	48.660	49.190	49.190	3,732,674
2023-04-10	51.000	51.750	49.180	50.150	50.150	3,956,315
2023-04-07	50.960	51.670	49.710	51.440	51.440	4,843,802
2023-04-06	49.290	52.000	49.290	50.460	50.460	6,716,839
2023-04-04	47.700	51.190	47.350	49.680	49.680	7,389,127
2023-04-03	47.620	48.490	47.010	47.700	47.700	3,611,977
2023-03-31	46.390	48.300	46.150	47.450	47.450	3,928,862
2023-03-30	44.290	47.350	44.000	46.600	46.600	4,087,967
2023-03-29	44.640	45.890	43.610	44.290	44.290	3,339,326
2023-03-28	46.050	46.050	44.200	44.220	44.220	2,052,308
2023-03-27	46.950	47.470	45.640	46.220	46.220	1,752,983
2023-03-24	47.290	47.940	46.130	46.910	46.910	2,516,218
2023-03-23	45.800	47.630	45.730	47.190	47.190	3,118,224
2023-03-22	45.670	45.950	45.010	45.690	45.690	1,240,749
2023-03-21	45.200	45.800	44.800	45.570	45.570	1,467,981
2023-03-20	44.090	45.700	42.370	45.450	45.450	2,747,585
2023-03-17	44.000	44.510	43.700	44.100	44.100	2,489,613
2023-03-16	44.940	45.860	44.020	44.100	44.100	1,584,517
2023-03-15	44.880	46.220	44.520	45.260	45.260	1,949,847
2023-03-14	44.120	45.100	43.660	44.860	44.860	2,172,964
2023-03-13	44.100	44.440	43.690	44.420	44.420	1,224,466
2023-03-10	44.190	44.990	43.740	44.260	44.260	1,683,295
2023-03-09	43.670	44.950	43.670	44.310	44.310	1,543,309
2023-03-08	42.790	43.760	42.710	43.690	43.690	1,096,372
2023-03-07	43.660	44.690	42.800	42.820	42.820	1,498,708
2023-03-06	42.700	44.110	42.650	43.780	43.780	1,304,417
2023-03-03	42.710	43.520	42.240	42.950	42.950	1,694,955
2023-03-02	43.180	43.590	42.280	42.300	42.300	1,145,675
2023-03-01	42.500	43.280	42.000	43.070	43.070	1,478,691
2023-02-28	42.830	43.150	41.820	42.290	42.290	1,007,479
2023-02-27	43.250	43.250	42.160	42.450	42.450	955,994
2023-02-24	43.970	44.530	42.800	43.120	43.120	1,342,904
2023-02-23	44.020	44.700	43.600	43.970	43.970	681,683
2023-02-22	43.830	44.870	43.830	44.240	44.240	698,935
2023-02-21	44.100	44.990	43.800	44.360	44.360	1,463,539
2023-02-20	43.530	44.030	42.720	43.950	43.950	1,273,487
2023-02-17	45.200	45.860	43.400	43.430	43.430	2,075,435
2023-02-16	47.060	47.930	45.000	45.560	45.560	2,347,220
2023-02-15	46.850	47.660	46.540	47.280	47.280	1,613,288
2023-02-14	48.140	48.800	46.820	46.900	46.900	1,828,538
2023-02-13	48.100	48.660	47.200	48.140	48.140	1,542,156
2023-02-10	48.860	50.200	47.680	48.140	48.140	1,992,329
2023-02-09	46.540	48.850	46.080	48.850	48.850	2,600,334
2023-02-08	46.700	47.910	46.400	46.710	46.710	1,406,200
2023-02-07	47.050	47.300	46.180	46.700	46.700	1,194,439

← NewerPage 15 of 21 · 1,212 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.