Chipsea Technologies Shenzhen Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	35.070	36.330	34.620	35.390	35.390	2,332,705
2025-04-25	35.420	35.920	34.750	35.240	35.240	2,979,515
2025-04-24	36.400	36.400	35.100	35.760	35.760	2,558,681
2025-04-23	36.600	36.650	35.860	36.320	36.320	2,863,347
2025-04-22	36.770	36.950	35.930	36.170	36.170	3,025,545
2025-04-21	36.380	36.990	35.610	36.440	36.440	4,440,712
2025-04-18	36.950	37.620	36.100	36.350	36.350	3,643,629
2025-04-17	34.580	38.500	34.580	37.100	37.100	6,991,669
2025-04-16	36.330	36.530	34.250	35.180	35.180	4,400,633
2025-04-15	36.990	37.220	35.700	35.820	35.820	5,030,424
2025-04-14	37.500	37.970	36.750	36.990	36.990	5,305,106
2025-04-11	33.430	39.000	33.430	37.040	37.040	9,395,648
2025-04-10	34.800	35.480	33.420	33.560	33.560	5,072,827
2025-04-09	31.000	33.960	29.010	33.500	33.500	6,228,768
2025-04-08	30.500	32.500	30.300	31.000	31.000	7,110,462
2025-04-07	32.090	35.330	29.700	29.700	29.700	6,965,067
2025-04-03	37.410	38.260	36.560	37.120	37.120	2,599,233
2025-04-02	37.810	38.490	37.550	37.650	37.650	1,903,821
2025-04-01	38.740	39.370	38.000	38.180	38.180	3,287,298
2025-03-31	37.500	38.770	35.890	38.750	38.750	4,742,985
2025-03-28	38.000	38.500	37.660	37.690	37.690	2,643,578
2025-03-27	38.370	39.630	38.010	38.270	38.270	3,466,246
2025-03-26	38.680	39.800	38.380	38.410	38.410	3,564,345
2025-03-25	39.880	40.320	38.400	38.660	38.660	2,922,574
2025-03-24	40.550	40.800	38.370	39.480	39.480	4,482,644
2025-03-21	43.800	43.800	40.530	40.550	40.550	6,195,167
2025-03-20	44.300	44.870	43.350	44.070	44.070	3,727,879
2025-03-19	45.500	45.700	43.630	44.350	44.350	4,254,100
2025-03-18	45.910	46.770	44.970	45.920	45.920	4,933,198
2025-03-17	45.800	48.190	45.040	46.330	46.330	6,603,037
2025-03-14	44.820	45.640	43.670	45.580	45.580	6,574,493
2025-03-13	47.000	47.320	43.300	44.200	44.200	9,261,872
2025-03-12	48.570	48.570	46.780	47.300	47.300	9,289,770
2025-03-11	45.000	49.500	44.050	48.570	48.570	12,892,636
2025-03-10	43.000	46.360	42.380	45.930	45.930	11,868,778
2025-03-07	42.610	44.220	40.860	43.330	43.330	11,221,832
2025-03-06	39.000	45.300	39.000	43.060	43.060	13,847,825
2025-03-05	38.790	39.510	37.960	38.900	38.900	4,411,358
2025-03-04	36.000	39.390	35.900	38.790	38.790	6,157,487
2025-03-03	37.120	37.500	35.880	36.540	36.540	4,545,166
2025-02-28	39.690	40.480	37.000	37.240	37.240	7,251,660
2025-02-27	41.360	42.880	39.300	40.570	40.570	7,222,202
2025-02-26	40.660	41.450	40.080	40.920	40.920	7,212,573
2025-02-25	39.300	42.370	39.020	40.830	40.830	9,526,308
2025-02-24	39.150	40.780	38.890	40.020	40.020	7,661,221
2025-02-21	37.270	39.970	37.250	39.080	39.080	6,863,105
2025-02-20	37.510	38.300	36.990	37.740	37.740	3,853,875
2025-02-19	36.950	38.200	36.810	37.630	37.630	4,573,999
2025-02-18	38.400	38.900	36.700	36.800	36.800	4,461,146
2025-02-17	38.700	39.260	37.320	37.880	37.880	6,525,518
2025-02-14	38.600	39.400	38.020	38.700	38.700	5,224,579
2025-02-13	40.440	40.700	38.880	39.150	39.150	6,420,486
2025-02-12	39.000	41.250	38.350	41.120	41.120	8,572,014
2025-02-11	40.000	40.000	38.500	39.050	39.050	6,633,993
2025-02-10	38.800	40.000	38.270	39.630	39.630	11,413,954
2025-02-07	35.360	39.410	35.360	37.900	37.900	11,838,208
2025-02-06	32.540	36.880	32.200	35.500	35.500	8,151,658
2025-02-05	31.400	33.200	31.080	32.700	32.700	4,149,534
2025-01-27	31.700	31.960	30.520	30.580	30.580	1,922,013
2025-01-24	31.010	31.710	30.500	31.450	31.450	1,935,757

← NewerPage 7 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.