Chipsea Technologies Shenzhen Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	31.490	32.320	31.010	31.050	31.050	2,723,975
2025-01-22	31.950	32.180	31.000	31.250	31.250	2,734,891
2025-01-21	31.290	32.200	30.800	32.080	32.080	3,577,917
2025-01-20	31.580	32.000	31.000	31.270	31.270	2,331,368
2025-01-17	30.890	32.100	30.410	31.770	31.770	3,157,880
2025-01-16	31.330	31.800	30.280	30.760	30.760	2,311,616
2025-01-15	31.190	31.980	30.930	31.210	31.210	2,574,511
2025-01-14	29.990	31.300	29.680	31.300	31.300	2,591,577
2025-01-13	28.880	30.000	28.400	29.840	29.840	2,296,633
2025-01-10	30.000	31.190	29.500	29.500	29.500	2,337,329
2025-01-09	29.970	30.990	29.970	30.300	30.300	2,039,157
2025-01-08	30.510	30.730	29.130	30.330	30.330	2,626,515
2025-01-07	29.980	30.740	29.610	30.740	30.740	2,338,790
2025-01-06	31.100	31.190	29.300	29.800	29.800	3,198,264
2025-01-03	31.310	32.130	30.200	31.240	31.240	4,058,160
2025-01-02	32.700	33.800	30.760	31.170	31.170	3,620,400
2024-12-31	34.680	34.850	32.680	32.800	32.800	4,110,773
2024-12-30	35.210	35.420	34.110	34.680	34.680	2,961,448
2024-12-27	36.500	36.910	35.070	35.190	35.190	3,751,358
2024-12-26	34.800	36.860	34.690	36.630	36.630	4,039,149
2024-12-25	35.260	35.760	34.220	34.700	34.700	3,145,572
2024-12-24	36.600	36.880	34.310	35.610	35.610	3,929,407
2024-12-23	37.400	37.960	35.000	35.040	35.040	4,965,816
2024-12-20	35.880	38.140	35.760	37.320	37.320	5,340,664
2024-12-19	35.000	36.490	34.900	36.140	36.140	3,785,158
2024-12-18	34.170	36.070	33.390	35.550	35.550	4,377,216
2024-12-17	36.180	36.530	34.030	34.110	34.110	5,661,170
2024-12-16	38.490	38.680	35.840	36.280	36.280	5,377,009
2024-12-13	38.110	38.400	37.260	37.520	37.520	4,543,474
2024-12-12	39.800	39.800	37.810	38.470	38.470	5,393,438
2024-12-11	38.750	40.500	38.400	39.500	39.500	6,998,495
2024-12-10	39.660	39.980	38.400	38.860	38.860	6,534,321
2024-12-09	38.650	39.180	37.410	37.810	37.810	4,371,837
2024-12-06	38.220	39.860	37.330	39.210	39.210	5,900,923
2024-12-05	37.100	38.380	36.800	38.000	38.000	3,894,232
2024-12-04	38.300	40.410	37.310	37.850	37.850	5,558,568
2024-12-03	38.320	38.320	36.370	37.370	37.370	3,866,144
2024-12-02	38.030	38.560	37.700	38.000	38.000	4,071,104
2024-11-29	37.670	39.120	36.680	38.250	38.250	4,362,370
2024-11-28	38.020	38.800	37.430	37.600	37.600	3,579,506
2024-11-27	36.900	38.400	35.590	38.400	38.400	4,586,221
2024-11-26	38.400	39.180	37.230	37.270	37.270	4,216,772
2024-11-25	39.410	39.740	37.220	38.440	38.440	6,097,547
2024-11-22	41.790	42.730	38.700	39.000	39.000	9,482,680
2024-11-21	39.450	42.580	38.160	41.060	41.060	11,149,522
2024-11-20	37.030	40.600	36.300	39.440	39.440	7,961,086
2024-11-19	35.170	37.890	34.460	37.250	37.250	6,049,261
2024-11-18	37.180	38.580	34.300	34.680	34.680	8,742,327
2024-11-15	40.220	42.100	38.600	38.700	38.700	10,274,072
2024-11-14	39.000	43.000	38.180	39.670	39.670	11,534,555
2024-11-13	38.330	38.480	36.930	38.300	38.300	4,465,758
2024-11-12	39.430	39.430	37.700	38.200	38.200	6,045,921
2024-11-11	38.810	40.280	37.660	39.450	39.450	8,228,433
2024-11-08	37.300	38.980	36.860	37.190	37.190	8,998,413
2024-11-07	34.320	36.380	34.260	36.360	36.360	6,139,460
2024-11-06	35.440	35.970	34.650	34.900	34.900	7,440,934
2024-11-05	31.450	36.810	31.200	35.440	35.440	10,679,918
2024-11-04	31.200	31.850	30.690	31.410	31.410	5,125,950
2024-11-01	34.560	35.160	31.000	31.100	31.100	9,183,308
2024-10-31	34.020	35.550	33.590	35.170	35.170	5,608,556

← NewerPage 8 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.