Chipsea Technologies Shenzhen Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	36.430	37.070	35.560	36.000	36.000	4,390,496
2026-01-19	35.930	36.890	35.510	36.420	36.420	4,507,201
2026-01-16	35.900	36.380	34.980	36.010	36.010	3,957,370
2026-01-15	35.300	35.860	34.780	35.550	35.550	3,220,583
2026-01-14	35.640	36.270	35.010	35.580	35.580	5,541,866
2026-01-13	36.160	36.320	34.800	35.000	35.000	3,689,330
2026-01-12	35.010	36.060	34.940	35.910	35.910	4,088,611
2026-01-09	34.850	35.320	34.600	35.020	35.020	3,125,719
2026-01-08	34.660	35.350	34.500	35.160	35.160	3,167,198
2026-01-07	34.290	34.810	34.240	34.650	34.650	2,854,998
2026-01-06	34.160	34.500	33.810	34.210	34.210	2,729,687
2026-01-05	33.200	34.100	32.860	34.040	34.040	3,284,227
2025-12-31	33.200	33.200	32.390	32.800	32.800	1,914,941
2025-12-30	32.720	33.160	32.580	32.960	32.960	1,813,719
2025-12-29	32.410	33.060	32.410	32.760	32.760	1,721,686
2025-12-26	32.810	33.030	32.410	32.650	32.650	1,740,639
2025-12-25	32.770	33.090	32.540	32.830	32.830	1,435,801
2025-12-24	31.640	32.860	31.640	32.730	32.730	2,369,747
2025-12-23	31.930	32.290	31.700	31.780	31.780	1,790,725
2025-12-22	31.860	32.470	31.510	32.130	32.130	1,886,949
2025-12-19	32.210	32.360	31.660	31.700	31.700	1,674,741
2025-12-18	31.440	32.320	31.300	31.900	31.900	2,095,784
2025-12-17	31.720	31.840	30.620	31.720	31.720	3,354,542
2025-12-16	32.310	32.420	31.450	31.510	31.510	2,556,847
2025-12-15	32.970	33.090	32.380	32.460	32.460	1,588,978
2025-12-12	32.500	33.360	32.470	33.160	33.160	2,160,437
2025-12-11	34.230	34.230	32.940	32.940	32.940	2,182,626
2025-12-10	33.810	34.160	33.510	33.970	33.970	2,315,428
2025-12-09	34.570	35.140	34.000	34.080	34.080	2,404,846
2025-12-08	33.910	34.980	33.910	34.570	34.570	3,540,841
2025-12-05	33.640	33.850	32.900	33.840	33.840	1,836,544
2025-12-04	33.800	34.050	33.080	33.630	33.630	2,009,745
2025-12-03	34.800	35.170	33.570	33.780	33.780	2,593,783
2025-12-02	34.750	35.120	34.350	34.590	34.590	2,940,212
2025-12-01	34.400	35.600	33.730	34.970	34.970	4,543,238
2025-11-28	33.390	34.220	33.210	34.020	34.020	2,893,933
2025-11-27	32.710	34.050	32.710	33.390	33.390	2,921,906
2025-11-26	32.650	33.640	32.510	32.840	32.840	2,421,878
2025-11-25	32.630	33.180	32.550	32.710	32.710	2,569,995
2025-11-24	32.100	32.600	31.400	32.340	32.340	2,614,051
2025-11-21	33.680	34.060	31.930	32.020	32.020	4,553,008
2025-11-20	33.680	34.960	32.930	34.060	34.060	4,392,938
2025-11-19	34.270	34.500	33.200	33.500	33.500	2,813,271
2025-11-18	33.400	35.390	33.350	34.260	34.260	4,600,336
2025-11-17	33.190	33.730	33.030	33.580	33.580	1,922,797
2025-11-14	33.500	33.600	33.020	33.030	33.030	2,448,729
2025-11-13	34.200	34.460	33.560	33.760	33.760	4,214,511
2025-11-12	34.610	34.640	33.750	34.280	34.280	1,951,944
2025-11-11	34.520	34.980	34.470	34.630	34.630	2,266,139
2025-11-10	34.450	34.790	34.160	34.470	34.470	1,686,230
2025-11-07	34.850	34.850	34.200	34.360	34.360	1,681,449
2025-11-06	34.920	35.150	34.370	34.900	34.900	2,071,446
2025-11-05	34.390	34.900	34.320	34.810	34.810	1,782,536
2025-11-04	35.460	35.710	34.520	34.770	34.770	2,272,861
2025-11-03	35.640	35.710	34.660	35.710	35.710	2,713,777
2025-10-31	35.590	36.330	35.360	35.780	35.780	2,545,290
2025-10-30	35.600	36.190	35.260	35.600	35.600	2,872,484
2025-10-29	36.250	36.250	35.460	35.710	35.710	2,450,041
2025-10-28	35.900	36.200	35.420	35.880	35.880	2,371,470
2025-10-27	35.700	36.200	35.210	35.980	35.980	3,352,732

← NewerPage 4 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.