Chipsea Technologies Shenzhen Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	40.500	41.710	40.050	40.580	40.580	3,891,543
2022-11-03	38.250	40.700	38.030	40.500	40.500	3,472,655
2022-11-02	37.000	38.500	36.740	38.200	38.200	2,047,928
2022-11-01	35.930	37.120	35.320	37.020	37.020	1,814,043
2022-10-31	34.010	36.820	33.810	35.850	35.850	2,120,208
2022-10-28	37.480	38.300	35.510	36.430	36.430	1,959,251
2022-10-27	38.270	38.910	37.370	37.850	37.850	1,902,407
2022-10-26	37.330	38.370	35.990	37.940	37.940	1,636,740
2022-10-25	37.720	37.990	36.500	36.990	36.990	1,242,541
2022-10-24	38.340	39.390	37.220	37.480	37.480	1,489,508
2022-10-21	38.200	38.400	37.160	37.980	37.980	1,579,741
2022-10-20	36.900	39.280	36.510	38.210	38.210	2,137,676
2022-10-19	37.470	37.820	36.890	36.900	36.900	1,078,905
2022-10-18	37.860	38.000	36.880	37.640	37.640	1,332,717
2022-10-17	36.330	37.880	35.900	37.610	37.610	1,672,612
2022-10-14	35.150	36.700	34.990	36.300	36.300	1,941,487
2022-10-13	34.380	35.690	34.260	34.720	34.720	1,379,719
2022-10-12	32.750	34.200	32.310	34.100	34.100	1,294,614
2022-10-11	33.130	33.220	32.350	32.710	32.710	719,187
2022-10-10	34.280	34.280	32.620	32.760	32.760	1,004,821
2022-09-30	35.250	35.500	34.100	34.100	34.100	988,635
2022-09-29	35.980	36.290	35.210	35.380	35.380	1,038,194
2022-09-28	38.000	38.210	35.770	35.860	35.860	1,507,292
2022-09-27	36.310	37.580	36.310	37.430	37.430	1,304,413
2022-09-26	36.300	37.450	36.260	36.260	36.260	896,421
2022-09-23	38.500	38.790	36.700	37.190	37.190	1,403,047
2022-09-22	39.100	39.510	38.500	38.700	38.700	770,433
2022-09-21	38.500	39.300	38.040	38.920	38.920	782,483
2022-09-20	38.760	39.400	38.410	38.800	38.800	824,947
2022-09-19	39.800	40.190	38.060	38.390	38.390	1,306,433
2022-09-16	39.550	41.050	39.410	39.490	39.490	1,263,528
2022-09-15	41.100	41.150	39.270	39.840	39.840	1,837,915
2022-09-14	40.510	41.190	40.110	40.850	40.850	909,377
2022-09-13	41.030	42.290	41.010	41.010	41.010	962,863
2022-09-09	41.730	41.730	40.500	41.310	41.310	1,077,108
2022-09-08	42.830	43.300	41.420	41.440	41.440	1,803,012
2022-09-07	42.480	43.810	42.480	43.160	43.160	2,164,211
2022-09-06	42.040	42.570	41.320	42.140	42.140	1,329,651
2022-09-05	43.250	43.300	42.000	42.040	42.040	1,365,144
2022-09-02	41.990	43.520	41.560	43.220	43.220	1,387,793
2022-09-01	42.310	43.420	41.690	41.700	41.700	1,151,875
2022-08-31	43.190	43.970	41.710	42.220	42.220	1,688,980
2022-08-30	44.480	45.100	43.350	43.750	43.750	1,439,212
2022-08-29	42.000	45.190	41.590	44.440	44.440	2,115,960
2022-08-26	46.990	47.600	45.450	45.470	45.470	1,982,082
2022-08-25	48.000	48.480	45.600	46.190	46.190	2,232,353
2022-08-24	51.880	52.000	47.820	48.020	48.020	3,176,430
2022-08-23	52.650	53.480	51.550	51.870	51.870	1,799,235
2022-08-22	52.520	53.810	52.260	52.670	52.670	1,968,744
2022-08-19	56.000	57.470	53.200	53.500	53.500	3,495,861
2022-08-18	55.130	56.770	54.010	56.520	56.520	3,591,911
2022-08-17	54.830	55.380	53.780	55.060	55.060	2,493,748
2022-08-16	54.270	55.400	53.410	54.370	54.370	2,600,654
2022-08-15	55.210	55.630	53.600	53.930	53.930	3,122,374
2022-08-12	56.800	57.500	55.190	55.210	55.210	3,436,166
2022-08-11	57.580	58.770	56.990	57.010	57.010	4,164,796
2022-08-10	56.440	58.650	55.780	57.560	57.560	4,754,844
2022-08-09	55.540	57.700	54.880	57.300	57.300	4,127,192
2022-08-08	60.000	60.000	55.000	56.400	56.400	6,378,810
2022-08-05	51.810	59.440	51.300	59.000	59.000	8,481,094

← NewerPage 17 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.