Chipsea Technologies Shenzhen Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	59.140	67.660	58.250	63.780	45.377	3,258,623
2022-05-10	55.900	60.590	55.600	58.780	41.820	1,430,086
2022-05-09	58.000	58.900	56.550	57.180	40.681	892,487
2022-05-06	57.070	58.500	56.100	57.980	41.250	1,345,479
2022-05-05	58.810	61.340	58.090	58.820	41.848	1,685,251
2022-04-29	57.990	59.250	55.070	59.080	42.033	2,250,192
2022-04-28	58.400	58.400	55.430	56.700	40.340	1,290,935
2022-04-27	54.910	59.500	52.480	58.460	41.592	1,722,145
2022-04-26	57.150	58.900	53.170	54.320	38.647	1,643,454
2022-04-25	63.820	63.820	57.710	58.430	41.571	1,461,348
2022-04-22	66.570	66.850	63.690	65.830	46.835	1,347,581
2022-04-21	68.560	70.580	66.060	67.080	47.725	1,414,464
2022-04-20	69.300	70.330	68.100	68.610	48.813	1,005,027
2022-04-19	71.650	72.420	68.700	69.270	49.283	895,920
2022-04-18	69.030	72.850	69.030	71.650	50.976	917,771
2022-04-15	69.120	71.000	67.530	70.740	50.329	910,285
2022-04-14	70.200	71.360	68.000	70.500	50.158	1,175,603
2022-04-13	72.000	72.000	69.220	70.110	49.881	909,448
2022-04-12	70.980	72.490	69.380	72.200	51.367	1,172,295
2022-04-11	76.480	76.660	70.060	70.620	50.243	1,285,786
2022-04-08	76.900	77.880	73.470	77.880	55.409	1,390,802
2022-04-07	78.380	78.380	75.720	76.070	54.121	1,040,299
2022-04-06	81.000	81.020	77.850	78.300	55.707	1,253,798
2022-04-01	81.020	83.200	80.680	81.650	58.091	1,228,092
2022-03-31	82.250	83.330	80.800	82.560	58.738	860,088
2022-03-30	80.130	82.580	78.610	81.960	58.311	1,139,406
2022-03-29	80.920	81.730	78.020	78.950	56.170	1,770,374
2022-03-28	81.560	82.660	79.600	80.900	57.557	1,605,576
2022-03-25	84.430	84.990	81.520	81.820	58.212	1,424,249
2022-03-24	85.820	86.050	83.000	83.940	59.720	1,917,494
2022-03-23	85.680	87.980	83.920	85.820	61.058	1,696,881
2022-03-22	86.880	88.480	85.190	85.700	60.972	1,000,085
2022-03-21	83.400	87.420	82.000	86.700	61.684	1,586,792
2022-03-18	88.660	88.660	82.610	83.220	59.208	2,421,224
2022-03-17	85.950	89.840	85.000	88.680	63.092	2,411,298
2022-03-16	82.180	84.380	78.240	84.050	59.798	1,787,528
2022-03-15	83.600	85.000	80.020	80.060	56.959	1,734,492
2022-03-14	85.050	86.360	82.610	83.600	59.478	1,689,714
2022-03-11	85.420	89.170	84.740	87.150	62.004	1,336,482
2022-03-10	89.350	90.600	87.650	87.650	62.359	1,710,339
2022-03-09	87.560	88.460	81.710	86.600	61.612	1,882,594
2022-03-08	89.570	90.790	86.000	86.300	61.399	1,935,918
2022-03-07	92.570	92.800	88.010	88.690	63.099	1,865,558
2022-03-04	91.980	94.700	91.100	92.360	65.710	1,524,187
2022-03-03	95.800	96.400	91.300	92.000	65.454	1,632,596
2022-03-02	96.960	97.000	94.000	95.500	67.944	1,303,930
2022-03-01	100.00	100.00	95.500	97.300	69.225	1,537,121
2022-02-28	97.500	99.660	95.030	98.990	70.427	1,128,334
2022-02-25	97.820	99.950	96.290	97.440	69.325	1,046,752
2022-02-24	98.010	100.00	94.550	96.100	68.371	1,575,408
2022-02-23	91.700	101.00	90.510	99.050	70.470	2,408,691
2022-02-22	90.390	92.200	88.350	91.700	65.241	1,537,666
2022-02-21	94.220	94.220	89.380	90.450	64.352	2,638,431
2022-02-18	98.000	98.710	91.990	95.560	67.987	2,305,387
2022-02-17	95.970	99.950	95.000	99.950	71.110	1,882,836
2022-02-16	97.500	98.530	93.980	95.050	67.624	2,040,620
2022-02-15	90.580	97.180	90.580	95.650	68.051	2,042,828
2022-02-14	90.010	91.850	88.410	90.550	64.423	944,770
2022-02-11	91.300	93.880	90.380	91.530	65.120	896,025
2022-02-10	96.660	97.550	91.560	92.890	66.088	1,086,750

← NewerPage 19 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.