Chipsea Technologies Shenzhen Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	37.340	37.890	37.050	37.840	37.840	3,318,692
2025-07-24	36.650	37.250	36.460	37.190	37.190	2,895,290
2025-07-23	36.600	36.980	36.430	36.570	36.570	1,876,228
2025-07-22	37.100	37.100	36.440	36.690	36.690	2,270,349
2025-07-21	36.900	37.110	36.600	36.900	36.900	2,003,170
2025-07-18	37.170	37.470	36.560	37.030	37.030	3,018,615
2025-07-17	36.190	37.630	35.800	37.170	37.170	4,061,120
2025-07-16	35.970	37.150	35.730	36.180	36.180	3,606,507
2025-07-15	35.900	36.200	35.050	35.660	35.660	2,858,861
2025-07-14	36.120	36.290	35.800	36.030	36.030	1,337,377
2025-07-11	35.460	36.250	35.150	36.100	36.100	2,157,829
2025-07-10	35.210	35.630	35.210	35.480	35.480	1,419,782
2025-07-09	36.120	36.150	35.280	35.460	35.460	2,598,292
2025-07-08	35.580	36.370	35.510	36.140	36.140	2,088,601
2025-07-07	35.890	35.980	35.470	35.580	35.580	1,275,258
2025-07-04	36.500	36.680	35.690	35.810	35.810	2,746,694
2025-07-03	36.530	36.790	36.300	36.680	36.680	1,655,548
2025-07-02	37.180	37.370	36.000	36.370	36.370	3,022,232
2025-07-01	37.460	37.800	37.100	37.420	37.420	2,833,769
2025-06-30	37.720	38.080	37.090	37.390	37.390	4,090,566
2025-06-27	37.730	37.900	36.900	37.200	37.200	3,071,052
2025-06-26	38.230	38.230	37.170	37.220	37.220	3,574,914
2025-06-25	36.840	38.410	36.500	38.080	38.080	6,864,261
2025-06-24	36.510	37.080	36.390	36.750	36.750	3,498,791
2025-06-23	34.860	36.900	34.620	36.550	36.550	3,184,151
2025-06-20	35.680	36.260	35.000	35.400	35.400	1,851,301
2025-06-19	35.880	36.450	35.440	35.560	35.560	3,126,061
2025-06-18	34.820	36.070	34.610	35.930	35.930	2,674,005
2025-06-17	35.130	35.380	34.620	35.160	35.160	2,102,304
2025-06-16	34.470	35.050	34.130	34.870	34.870	1,959,137
2025-06-13	35.000	35.490	34.440	34.450	34.450	2,734,333
2025-06-12	35.300	35.970	35.260	35.360	35.360	1,582,029
2025-06-11	35.390	35.860	35.200	35.520	35.520	1,993,733
2025-06-10	36.440	36.680	35.000	35.260	35.260	4,109,410
2025-06-09	36.720	37.050	36.200	36.560	36.560	3,204,010
2025-06-06	36.900	36.990	36.130	36.680	36.680	3,088,544
2025-06-05	36.000	36.990	35.710	36.970	36.970	3,277,243
2025-06-04	35.600	36.360	35.410	35.980	35.980	2,783,416
2025-06-03	35.280	36.270	35.280	35.590	35.590	2,103,027
2025-05-30	36.540	36.580	35.560	35.760	35.760	2,408,037
2025-05-29	36.320	36.920	35.920	36.870	36.870	2,914,827
2025-05-28	36.800	36.800	35.860	36.020	36.020	2,238,358
2025-05-27	36.860	37.050	36.320	36.530	36.530	2,130,424
2025-05-26	37.000	37.280	36.500	36.860	36.860	2,800,713
2025-05-23	37.330	37.990	36.550	36.550	36.550	3,708,568
2025-05-22	38.300	39.200	37.600	37.770	37.770	3,466,987
2025-05-21	39.000	39.410	38.250	38.740	38.740	4,380,262
2025-05-20	41.430	41.600	38.920	39.060	39.060	8,006,191
2025-05-19	41.030	42.160	40.520	40.910	40.910	6,899,529
2025-05-16	40.870	42.200	40.290	41.030	41.030	6,198,159
2025-05-15	41.150	41.150	40.000	40.500	40.500	3,582,185
2025-05-14	41.340	41.760	40.380	41.130	41.130	4,976,593
2025-05-13	42.200	42.220	40.650	41.250	41.250	5,464,788
2025-05-12	41.190	42.490	40.560	41.890	41.890	7,250,772
2025-05-09	42.220	43.400	40.360	40.520	40.520	9,116,702
2025-05-08	42.500	42.690	41.240	41.930	41.930	5,666,069
2025-05-07	43.000	43.760	41.800	42.450	42.450	7,754,087
2025-05-06	40.090	43.350	39.940	42.900	42.900	9,087,183
2025-04-30	37.000	39.620	36.550	38.880	38.880	7,975,456
2025-04-29	35.060	36.660	35.010	36.250	36.250	2,963,602

← NewerPage 6 of 21 · 1,213 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.