Chipsea Technologies Shenzhen Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 35.600 | 35.720 | 33.990 | 34.700 | 34.700 | 5,416,497 |
| 2024-10-29 | 36.990 | 37.610 | 35.610 | 35.650 | 35.650 | 5,614,898 |
| 2024-10-28 | 36.700 | 37.070 | 36.200 | 36.950 | 36.950 | 4,540,680 |
| 2024-10-25 | 37.300 | 37.560 | 36.360 | 36.650 | 36.650 | 5,781,380 |
| 2024-10-24 | 37.230 | 37.690 | 36.660 | 36.950 | 36.950 | 4,222,518 |
| 2024-10-23 | 38.200 | 38.780 | 37.000 | 37.220 | 37.220 | 5,493,255 |
| 2024-10-22 | 38.440 | 39.920 | 37.500 | 38.300 | 38.300 | 6,352,207 |
| 2024-10-21 | 39.000 | 41.190 | 38.000 | 38.560 | 38.560 | 10,435,528 |
| 2024-10-18 | 36.770 | 40.400 | 36.030 | 38.780 | 38.780 | 10,369,090 |
| 2024-10-17 | 36.790 | 39.000 | 35.050 | 36.770 | 36.770 | 8,232,085 |
| 2024-10-16 | 34.100 | 35.720 | 34.000 | 34.800 | 34.800 | 3,985,179 |
| 2024-10-15 | 36.010 | 37.880 | 34.600 | 35.170 | 35.170 | 7,393,348 |
| 2024-10-14 | 34.190 | 37.090 | 32.730 | 36.900 | 36.900 | 8,673,003 |
| 2024-10-11 | 35.500 | 36.490 | 32.970 | 34.710 | 34.710 | 8,036,508 |
| 2024-10-10 | 44.450 | 45.200 | 36.000 | 37.000 | 37.000 | 10,122,360 |
| 2024-10-09 | 39.800 | 45.590 | 36.000 | 41.880 | 41.880 | 14,074,074 |
| 2024-10-08 | 39.050 | 39.050 | 36.080 | 39.050 | 39.050 | 7,285,055 |
| 2024-09-30 | 29.800 | 32.540 | 28.690 | 32.540 | 32.540 | 6,309,812 |
| 2024-09-27 | 25.380 | 27.550 | 25.100 | 27.120 | 27.120 | 2,710,183 |
| 2024-09-26 | 24.130 | 25.210 | 23.920 | 25.090 | 25.090 | 3,056,946 |
| 2024-09-25 | 24.270 | 25.110 | 24.100 | 24.130 | 24.130 | 2,762,134 |
| 2024-09-24 | 23.100 | 24.300 | 23.090 | 24.260 | 24.260 | 2,144,530 |
| 2024-09-23 | 23.170 | 23.710 | 22.820 | 23.280 | 23.280 | 1,722,471 |
| 2024-09-20 | 23.190 | 23.350 | 22.550 | 23.080 | 23.080 | 1,690,371 |
| 2024-09-19 | 22.380 | 22.880 | 22.160 | 22.780 | 22.780 | 1,385,564 |
| 2024-09-18 | 22.950 | 23.140 | 21.790 | 22.190 | 22.190 | 1,901,204 |
| 2024-09-13 | 23.570 | 23.690 | 22.850 | 22.850 | 22.850 | 1,307,171 |
| 2024-09-12 | 23.730 | 24.090 | 23.470 | 23.570 | 23.570 | 970,659 |
| 2024-09-11 | 23.980 | 24.130 | 23.540 | 23.720 | 23.720 | 1,075,771 |
| 2024-09-10 | 23.830 | 24.240 | 23.050 | 24.210 | 24.210 | 1,681,407 |
| 2024-09-09 | 24.300 | 24.300 | 23.500 | 23.600 | 23.600 | 1,303,554 |
| 2024-09-06 | 24.650 | 24.670 | 23.690 | 23.750 | 23.750 | 1,419,023 |
| 2024-09-05 | 24.730 | 25.090 | 24.350 | 24.600 | 24.600 | 1,551,717 |
| 2024-09-04 | 24.950 | 25.000 | 24.370 | 24.700 | 24.700 | 1,501,631 |
| 2024-09-03 | 24.690 | 25.440 | 24.510 | 25.110 | 25.110 | 2,021,317 |
| 2024-09-02 | 26.370 | 26.520 | 24.730 | 24.750 | 24.750 | 2,738,283 |
| 2024-08-30 | 25.000 | 27.270 | 25.000 | 26.340 | 26.340 | 3,612,493 |
| 2024-08-29 | 24.430 | 25.440 | 24.100 | 24.990 | 24.990 | 2,183,692 |
| 2024-08-28 | 23.900 | 25.000 | 23.530 | 24.190 | 24.190 | 1,953,866 |
| 2024-08-27 | 25.400 | 26.090 | 23.880 | 23.900 | 23.900 | 2,520,789 |
| 2024-08-26 | 24.010 | 25.270 | 24.010 | 25.040 | 25.040 | 2,074,868 |
| 2024-08-23 | 23.800 | 24.530 | 23.420 | 24.100 | 24.100 | 1,672,630 |
| 2024-08-22 | 24.640 | 24.640 | 23.730 | 23.800 | 23.800 | 1,157,614 |
| 2024-08-21 | 24.170 | 24.820 | 24.060 | 24.120 | 24.120 | 1,310,970 |
| 2024-08-20 | 25.000 | 25.000 | 24.150 | 24.170 | 24.170 | 1,549,739 |
| 2024-08-19 | 25.450 | 25.750 | 24.850 | 24.990 | 24.990 | 1,255,577 |
| 2024-08-16 | 24.900 | 25.850 | 24.900 | 25.480 | 25.480 | 1,609,106 |
| 2024-08-15 | 24.830 | 25.560 | 24.610 | 24.900 | 24.900 | 1,232,681 |
| 2024-08-14 | 25.210 | 25.230 | 24.830 | 24.930 | 24.930 | 578,694 |
| 2024-08-13 | 24.750 | 25.090 | 24.610 | 25.070 | 25.070 | 957,881 |
| 2024-08-12 | 25.180 | 25.240 | 24.580 | 24.670 | 24.670 | 911,120 |
| 2024-08-09 | 25.850 | 25.850 | 25.080 | 25.140 | 25.140 | 1,180,186 |
| 2024-08-08 | 25.310 | 25.920 | 24.880 | 25.430 | 25.430 | 1,402,884 |
| 2024-08-07 | 25.700 | 26.090 | 25.160 | 25.310 | 25.310 | 1,535,412 |
| 2024-08-06 | 25.630 | 26.030 | 25.120 | 25.700 | 25.700 | 1,789,866 |
| 2024-08-05 | 26.030 | 26.640 | 25.150 | 25.150 | 25.150 | 2,477,181 |
| 2024-08-02 | 27.940 | 27.940 | 26.630 | 26.760 | 26.760 | 2,165,150 |
| 2024-08-01 | 27.850 | 28.830 | 27.490 | 28.040 | 28.040 | 2,403,637 |
| 2024-07-31 | 26.630 | 27.930 | 26.280 | 27.880 | 27.880 | 2,262,320 |
| 2024-07-30 | 26.010 | 26.990 | 25.800 | 26.650 | 26.650 | 1,389,864 |
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.