Chipsea Technologies Shenzhen Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	94.800	96.320	92.100	95.680	68.073	1,380,464
2022-02-08	97.260	97.360	91.000	94.700	67.375	1,503,362
2022-02-07	103.95	104.73	96.520	97.260	69.197	1,473,064
2022-01-28	102.00	105.50	100.64	102.00	72.569	1,215,005
2022-01-27	105.99	107.78	100.27	100.66	71.616	1,225,421
2022-01-26	104.80	107.14	101.84	106.62	75.856	1,251,574
2022-01-25	107.05	108.68	104.10	104.40	74.276	1,781,137
2022-01-24	108.97	111.60	106.55	107.05	76.162	1,238,119
2022-01-21	108.36	111.11	107.02	109.62	77.990	1,555,874
2022-01-20	111.51	113.20	108.38	108.81	77.414	1,325,332
2022-01-19	112.55	113.73	110.52	111.50	79.328	925,062
2022-01-18	112.17	116.00	112.17	112.92	80.338	1,641,848
2022-01-17	109.84	116.32	108.56	113.40	80.680	2,083,165
2022-01-14	104.68	112.25	104.26	109.65	78.012	2,289,597
2022-01-13	107.09	108.47	104.00	105.17	74.824	1,807,239
2022-01-12	108.79	110.81	105.19	107.50	76.482	2,382,707
2022-01-11	111.26	112.72	107.63	108.35	77.087	1,735,433
2022-01-10	111.42	114.69	108.53	111.00	78.972	1,638,695
2022-01-07	115.30	115.65	111.10	111.61	79.406	1,878,857
2022-01-06	109.88	115.22	108.38	114.70	81.605	2,467,015
2022-01-05	115.52	118.77	108.49	110.68	78.744	2,726,312
2022-01-04	122.00	124.07	115.71	117.10	83.312	2,349,011
2021-12-31	125.00	125.95	121.81	124.45	88.541	1,170,843
2021-12-30	119.76	127.89	119.12	125.04	88.961	1,926,003
2021-12-29	121.00	121.56	117.26	119.12	84.749	1,357,788
2021-12-28	122.40	124.49	121.00	121.53	86.464	1,342,793
2021-12-27	125.99	128.00	118.24	120.90	86.015	2,593,477
2021-12-24	126.67	130.74	124.00	124.00	88.221	1,568,208
2021-12-23	118.79	130.58	118.79	126.47	89.978	4,200,484
2021-12-22	117.02	120.60	116.01	117.98	83.938	1,661,891
2021-12-21	118.99	121.29	113.74	117.02	83.255	2,667,476
2021-12-20	121.38	122.88	118.50	118.99	84.657	1,524,923
2021-12-17	127.00	127.42	117.75	123.30	87.723	3,831,973
2021-12-16	127.89	128.22	124.50	126.86	90.256	2,119,534
2021-12-15	136.00	136.80	125.37	126.30	89.857	5,201,796
2021-12-14	143.80	150.98	132.00	137.21	97.619	7,163,354
2021-12-13	128.02	151.00	125.82	145.00	103.16	6,726,193
2021-12-10	124.55	133.79	123.78	128.02	91.081	4,284,298
2021-12-09	125.00	129.55	120.00	126.50	90.000	3,985,566
2021-12-08	117.49	122.49	115.60	121.29	86.293	2,986,674
2021-12-07	118.65	119.99	112.59	116.00	82.529	3,235,726
2021-12-06	117.81	121.28	114.01	119.50	85.019	3,553,327
2021-12-03	114.93	119.00	113.80	117.81	83.817	3,977,166
2021-12-02	119.19	120.00	112.97	113.59	80.815	3,998,377
2021-12-01	116.30	125.80	115.51	118.92	84.607	5,573,402
2021-11-30	113.03	117.77	112.60	116.73	83.049	4,008,292
2021-11-29	111.82	116.53	110.57	112.59	80.103	3,433,172
2021-11-26	115.22	116.69	110.20	113.71	80.900	4,359,798
2021-11-25	106.35	120.01	105.90	114.55	81.498	6,208,673
2021-11-24	110.49	110.78	106.22	106.93	76.076	3,317,157
2021-11-23	102.80	109.58	102.00	106.88	76.041	4,060,103
2021-11-22	98.970	104.00	97.240	102.81	73.145	3,626,026
2021-11-19	97.270	98.950	96.400	98.110	69.801	2,187,214
2021-11-18	101.44	101.49	96.310	96.570	68.706	2,823,090
2021-11-17	100.90	102.00	98.070	100.97	71.836	2,194,879
2021-11-16	105.32	106.84	100.30	100.90	71.786	3,735,908
2021-11-15	107.20	111.88	105.36	106.91	76.062	3,782,877
2021-11-12	106.59	109.80	103.50	107.20	76.268	3,517,928
2021-11-11	98.600	108.99	96.600	105.20	74.846	4,979,514
2021-11-10	98.390	99.360	96.220	99.110	70.513	2,254,974

← NewerPage 20 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.