Chipsea Technologies Shenzhen Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	47.640	47.980	46.200	46.750	46.750	1,363,099
2023-02-03	47.270	48.730	46.700	47.500	47.500	2,252,415
2023-02-02	45.650	47.780	45.550	47.230	47.230	2,807,490
2023-02-01	45.000	46.470	44.810	45.710	45.710	1,793,974
2023-01-31	46.880	47.170	44.450	45.200	45.200	2,568,053
2023-01-30	47.380	47.880	45.910	47.200	47.200	1,834,520
2023-01-20	47.850	47.850	46.610	46.670	46.670	1,446,691
2023-01-19	45.970	47.790	45.600	47.540	47.540	2,009,805
2023-01-18	47.910	48.000	46.170	46.210	46.210	1,932,715
2023-01-17	45.300	47.860	45.010	47.320	47.320	3,568,099
2023-01-16	43.690	45.500	43.130	44.940	44.940	2,306,874
2023-01-13	44.250	44.480	43.360	43.790	43.790	1,435,860
2023-01-12	45.090	45.150	43.540	44.290	44.290	1,763,670
2023-01-11	43.850	47.060	43.300	44.350	44.350	4,658,642
2023-01-10	41.560	44.770	41.560	43.890	43.890	4,295,747
2023-01-09	41.760	42.750	41.450	41.730	41.730	2,160,228
2023-01-06	41.910	42.350	41.180	41.660	41.660	2,061,315
2023-01-05	41.730	42.790	41.060	41.960	41.960	2,482,319
2023-01-04	42.010	43.370	40.900	41.040	41.040	3,360,703
2023-01-03	40.180	40.960	39.330	40.810	40.810	1,707,261
2022-12-30	41.540	41.810	40.130	40.230	40.230	1,825,287
2022-12-29	41.500	42.800	41.320	41.370	41.370	2,172,671
2022-12-28	41.770	43.110	41.120	41.860	41.860	2,661,698
2022-12-27	40.900	42.100	40.680	41.670	41.670	2,714,466
2022-12-26	37.500	42.510	37.470	41.700	41.700	4,629,968
2022-12-23	36.820	37.160	35.900	36.710	36.710	1,445,836
2022-12-22	38.280	38.490	37.210	37.230	37.230	1,194,504
2022-12-21	39.900	40.240	37.740	37.800	37.800	2,220,515
2022-12-20	40.600	41.000	39.730	39.750	39.750	1,438,655
2022-12-19	41.660	41.850	40.020	40.190	40.190	1,384,870
2022-12-16	42.510	43.100	41.260	41.510	41.510	2,071,828
2022-12-15	42.950	44.490	41.190	43.280	43.280	2,577,133
2022-12-14	44.350	44.440	42.310	42.950	42.950	3,057,422
2022-12-13	43.700	44.000	42.190	42.560	42.560	2,441,137
2022-12-12	40.450	44.580	40.020	43.770	43.770	5,745,323
2022-12-09	40.000	42.340	40.000	40.540	40.540	2,345,524
2022-12-08	41.200	41.470	39.670	40.120	40.120	2,510,367
2022-12-07	43.380	43.380	41.350	41.600	41.600	2,252,793
2022-12-06	42.600	44.410	42.320	43.250	43.250	2,199,685
2022-12-05	43.460	43.770	42.220	42.600	42.600	1,903,302
2022-12-02	43.040	43.770	42.160	42.440	42.440	2,047,789
2022-12-01	41.490	44.800	41.190	42.700	42.700	4,169,095
2022-11-30	42.250	42.760	40.860	40.980	40.980	2,940,932
2022-11-29	43.160	44.050	42.120	42.450	42.450	2,409,662
2022-11-28	42.660	43.960	41.960	42.660	42.660	2,542,872
2022-11-25	45.990	47.620	43.300	44.280	44.280	3,446,871
2022-11-24	44.350	47.180	44.020	46.370	46.370	3,928,136
2022-11-23	45.260	46.930	43.120	44.790	44.790	3,632,319
2022-11-22	43.280	46.010	42.780	44.460	44.460	4,309,148
2022-11-21	43.770	44.500	42.820	43.250	43.250	2,368,831
2022-11-18	45.600	46.150	44.290	44.350	44.350	3,239,604
2022-11-17	45.000	46.100	42.710	45.970	45.970	4,824,994
2022-11-16	43.660	46.450	43.070	45.000	45.000	5,156,193
2022-11-15	39.990	44.970	39.200	44.090	44.090	6,335,063
2022-11-14	38.400	41.960	38.160	39.800	39.800	3,643,433
2022-11-11	38.980	40.350	38.300	38.400	38.400	2,425,853
2022-11-10	38.870	39.460	37.700	37.790	37.790	1,587,338
2022-11-09	39.700	39.780	38.780	38.980	38.980	995,189
2022-11-08	39.950	40.150	38.680	39.550	39.550	1,599,772
2022-11-07	40.400	40.980	39.420	39.480	39.480	2,200,688

← NewerPage 16 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.