Chipsea Technologies Shenzhen Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 96.970 | 101.34 | 95.800 | 99.030 | 70.456 | 2,975,849 |
| 2021-11-08 | 101.66 | 101.67 | 95.210 | 96.520 | 68.670 | 2,772,989 |
| 2021-11-05 | 97.670 | 102.75 | 97.170 | 100.87 | 71.765 | 3,943,366 |
| 2021-11-04 | 97.000 | 99.600 | 95.200 | 96.270 | 68.492 | 3,397,961 |
| 2021-11-03 | 96.590 | 99.500 | 94.950 | 96.880 | 68.926 | 3,512,602 |
| 2021-11-02 | 97.290 | 99.300 | 96.270 | 96.900 | 68.941 | 3,653,749 |
| 2021-11-01 | 97.890 | 101.00 | 94.100 | 97.260 | 69.197 | 4,343,823 |
| 2021-10-29 | 94.000 | 99.000 | 93.960 | 97.290 | 69.218 | 3,989,812 |
| 2021-10-28 | 89.100 | 93.900 | 88.010 | 90.990 | 64.736 | 2,113,122 |
| 2021-10-27 | 92.010 | 92.900 | 88.660 | 89.040 | 63.348 | 1,728,871 |
| 2021-10-26 | 92.800 | 94.500 | 91.100 | 92.550 | 65.846 | 1,272,552 |
| 2021-10-25 | 90.200 | 94.000 | 89.300 | 93.300 | 66.379 | 1,774,663 |
| 2021-10-22 | 89.700 | 92.440 | 89.700 | 90.190 | 64.167 | 1,319,745 |
| 2021-10-21 | 92.820 | 92.820 | 88.990 | 89.570 | 63.726 | 1,702,264 |
| 2021-10-20 | 93.130 | 94.500 | 91.000 | 92.700 | 65.952 | 945,606 |
| 2021-10-19 | 92.210 | 94.800 | 91.250 | 93.160 | 66.280 | 1,210,336 |
| 2021-10-18 | 94.300 | 94.300 | 90.330 | 92.520 | 65.824 | 1,161,514 |
| 2021-10-15 | 93.990 | 96.200 | 90.000 | 94.520 | 67.247 | 1,762,080 |
| 2021-10-14 | 93.140 | 95.000 | 90.810 | 92.380 | 65.725 | 739,345 |
← NewerPage 21 of 21 · 1,219 trading days
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.