Chipsea Technologies Shenzhen Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	51.160	52.950	50.380	51.810	51.810	3,103,935
2022-08-03	49.710	52.430	49.710	50.690	50.690	3,687,821
2022-08-02	50.080	51.320	48.700	49.600	49.600	2,598,081
2022-08-01	49.520	51.040	48.070	51.000	51.000	2,573,434
2022-07-29	52.400	53.180	50.370	50.380	50.380	2,683,469
2022-07-28	51.280	53.190	51.210	52.350	52.350	3,287,510
2022-07-27	50.160	51.300	49.830	50.820	50.820	1,995,639
2022-07-26	50.260	50.950	49.500	50.520	50.520	1,911,339
2022-07-25	51.220	52.760	50.000	50.270	50.270	2,443,258
2022-07-22	54.150	54.490	51.500	51.860	51.860	3,572,834
2022-07-21	53.000	55.730	52.800	53.950	53.950	3,710,048
2022-07-20	54.940	56.560	53.800	53.990	53.990	4,290,859
2022-07-19	54.000	55.120	52.700	54.130	54.130	3,849,870
2022-07-18	54.310	54.780	52.630	53.020	53.020	3,020,264
2022-07-15	53.300	56.150	52.800	54.250	54.250	3,206,685
2022-07-14	53.000	55.550	52.350	54.100	54.100	3,771,202
2022-07-13	54.710	56.200	52.620	53.030	53.030	5,254,522
2022-07-12	62.800	63.570	55.380	55.470	55.470	7,663,840
2022-07-11	61.300	64.550	60.800	63.720	63.720	4,932,822
2022-07-08	60.790	63.330	59.600	61.500	61.500	4,821,041
2022-07-07	58.350	61.200	56.800	60.230	60.230	4,921,806
2022-07-06	57.950	61.220	57.770	59.150	59.150	5,194,389
2022-07-05	57.480	61.390	57.000	58.530	58.530	5,884,981
2022-07-04	57.060	58.100	53.500	57.600	57.600	5,822,464
2022-07-01	56.920	59.800	55.600	56.730	56.730	5,813,636
2022-06-30	54.350	59.980	54.010	57.820	57.820	8,721,700
2022-06-29	53.800	57.490	52.680	55.600	55.600	11,691,392
2022-06-28	49.450	53.000	48.010	52.510	52.510	4,965,689
2022-06-27	48.620	51.010	48.390	49.200	49.200	2,389,981
2022-06-24	47.950	48.880	47.310	48.310	48.310	2,640,855
2022-06-23	45.970	47.460	45.600	47.290	47.290	2,275,903
2022-06-22	48.550	48.550	45.810	46.000	46.000	2,384,921
2022-06-21	50.120	50.240	47.370	48.090	48.090	2,557,577
2022-06-20	50.510	52.290	49.680	49.790	49.790	1,898,533
2022-06-17	70.210	70.880	67.880	70.770	50.350	1,927,851
2022-06-16	67.900	72.480	67.040	70.120	49.888	2,601,522
2022-06-15	65.900	68.910	65.880	67.310	47.888	2,363,562
2022-06-14	67.440	67.720	63.780	65.900	46.885	2,078,231
2022-06-13	68.990	70.450	67.110	67.970	48.358	2,007,766
2022-06-10	68.360	69.700	66.660	69.700	49.589	2,106,993
2022-06-09	71.990	72.270	67.880	68.670	48.856	2,141,771
2022-06-08	73.580	74.580	69.800	73.000	51.937	3,381,121
2022-06-07	75.020	76.500	72.940	74.000	52.648	2,917,513
2022-06-06	72.760	77.190	72.760	73.950	52.612	4,365,905
2022-06-02	66.560	72.080	66.200	71.580	50.926	3,415,008
2022-06-01	65.860	67.430	64.460	67.180	47.796	2,187,479
2022-05-31	63.030	65.490	61.050	65.280	46.444	2,131,747
2022-05-30	63.030	63.800	62.000	63.100	44.893	967,197
2022-05-27	64.000	64.990	61.500	63.630	45.270	1,442,966
2022-05-26	64.940	65.020	62.360	63.640	45.277	1,227,368
2022-05-25	64.520	65.740	63.000	64.460	45.861	1,190,438
2022-05-24	67.900	68.370	64.200	64.340	45.775	1,584,137
2022-05-23	66.980	67.770	66.400	67.740	48.194	1,333,855
2022-05-20	69.500	69.500	65.900	67.150	47.775	1,648,458
2022-05-19	65.190	69.300	65.020	68.300	48.593	2,255,509
2022-05-18	67.180	69.500	66.050	66.230	47.120	1,923,731
2022-05-17	64.900	67.490	63.500	67.180	47.796	1,873,718
2022-05-16	67.690	67.690	64.800	65.530	46.622	1,335,150
2022-05-13	68.550	69.380	65.680	66.480	47.298	1,898,801
2022-05-12	61.870	68.650	61.870	66.890	47.590	3,674,253

← NewerPage 18 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.