Chipsea Technologies Shenzhen Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	34.860	35.540	34.780	35.440	35.440	3,189,600
2025-10-23	34.720	34.840	33.890	34.600	34.600	2,353,613
2025-10-22	34.780	35.150	34.430	34.640	34.640	2,376,006
2025-10-21	34.360	35.140	34.300	34.900	34.900	2,529,934
2025-10-20	34.550	34.750	34.070	34.540	34.540	2,675,626
2025-10-17	35.020	35.330	33.700	33.860	33.860	3,858,822
2025-10-16	35.890	36.230	35.120	35.300	35.300	4,057,771
2025-10-15	35.880	36.240	35.210	35.920	35.920	3,982,510
2025-10-14	37.630	38.460	35.720	35.900	35.900	5,358,201
2025-10-13	36.000	37.600	35.600	37.480	37.480	5,075,137
2025-10-10	39.770	39.770	37.120	37.230	37.230	6,877,355
2025-10-09	40.500	40.860	39.600	39.960	39.960	6,471,698
2025-09-30	39.090	40.370	39.090	39.850	39.850	4,207,233
2025-09-29	39.490	39.690	38.790	39.090	39.090	4,443,175
2025-09-26	39.800	40.600	39.160	39.250	39.250	4,379,552
2025-09-25	40.670	40.990	40.090	40.180	40.180	4,893,855
2025-09-24	38.810	40.980	38.810	40.500	40.500	7,333,982
2025-09-23	39.310	39.680	37.450	39.160	39.160	5,426,588
2025-09-22	38.710	39.600	38.490	39.360	39.360	4,203,943
2025-09-19	39.500	40.300	38.710	38.880	38.880	4,716,370
2025-09-18	40.000	40.860	38.380	38.990	38.990	6,825,898
2025-09-17	39.190	40.000	38.690	39.530	39.530	4,971,780
2025-09-16	38.870	39.430	38.360	39.230	39.230	4,847,431
2025-09-15	41.010	41.410	38.750	38.940	38.940	8,673,866
2025-09-12	37.700	39.150	37.470	38.300	38.300	6,645,634
2025-09-11	36.680	37.800	36.130	37.770	37.770	5,618,925
2025-09-10	37.350	37.580	36.450	36.570	36.570	3,811,234
2025-09-09	37.880	38.170	36.970	37.070	37.070	3,411,144
2025-09-08	37.510	38.280	37.330	38.020	38.020	3,967,137
2025-09-05	37.000	37.790	36.300	37.730	37.730	4,861,131
2025-09-04	38.500	39.090	35.920	36.730	36.730	6,404,375
2025-09-03	39.500	40.280	38.350	38.500	38.500	5,261,263
2025-09-02	41.160	41.780	38.800	39.390	39.390	7,064,478
2025-09-01	41.470	42.450	40.940	41.500	41.500	5,684,762
2025-08-29	42.550	42.570	40.600	41.100	41.100	6,959,219
2025-08-28	41.260	42.670	40.570	42.590	42.590	7,185,261
2025-08-27	41.840	43.780	41.100	41.200	41.200	9,253,601
2025-08-26	41.880	42.550	41.300	41.630	41.630	5,684,924
2025-08-25	42.820	43.830	41.390	42.100	42.100	7,998,145
2025-08-22	41.160	42.970	41.130	42.380	42.380	8,655,799
2025-08-21	42.880	43.330	40.880	41.160	41.160	6,993,574
2025-08-20	41.070	42.690	40.070	42.150	42.150	8,438,346
2025-08-19	40.480	42.550	40.070	41.600	41.600	7,478,968
2025-08-18	40.000	41.280	39.900	40.460	40.460	6,827,345
2025-08-15	38.380	39.860	38.200	39.520	39.520	5,430,304
2025-08-14	39.290	40.500	38.360	38.380	38.380	6,587,409
2025-08-13	38.750	39.700	38.460	39.470	39.470	5,414,420
2025-08-12	38.290	38.880	37.520	38.750	38.750	4,581,127
2025-08-11	37.690	38.460	37.580	38.290	38.290	3,202,997
2025-08-08	39.020	39.140	37.610	37.690	37.690	4,223,799
2025-08-07	38.720	39.800	38.470	39.020	39.020	5,420,219
2025-08-06	37.980	38.850	37.530	38.720	38.720	3,862,629
2025-08-05	37.950	38.180	37.600	37.980	37.980	2,310,370
2025-08-04	37.430	38.030	37.170	37.940	37.940	3,008,984
2025-08-01	38.500	38.670	37.330	37.600	37.600	3,919,206
2025-07-31	38.000	39.370	37.510	38.380	38.380	6,773,436
2025-07-30	37.530	38.190	37.100	37.510	37.510	3,672,348
2025-07-29	37.010	37.980	36.930	37.700	37.700	3,801,249
2025-07-28	37.890	37.890	36.900	37.170	37.170	3,730,313
2025-07-25	37.340	37.890	37.050	37.840	37.840	3,318,692

← NewerPage 5 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.