Shenzhen Chengtian Weiye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	47.000	49.780	41.060	49.700	49.700	5,515,900
2026-07-20	50.350	50.500	45.010	46.080	46.080	4,816,673
2026-07-17	54.190	55.010	47.870	48.880	48.880	4,890,557
2026-07-16	64.750	65.720	54.130	54.750	54.750	7,806,046
2026-07-15	68.250	68.440	64.100	66.000	66.000	3,747,500
2026-07-14	67.300	69.270	64.000	67.050	67.050	4,390,100
2026-07-13	74.020	74.990	66.800	67.300	67.300	5,080,360
2026-07-10	69.370	78.920	68.860	74.000	74.000	9,130,531
2026-07-09	71.690	71.690	66.500	70.010	70.010	4,570,920
2026-07-08	66.810	71.190	66.000	70.090	70.090	5,026,265
2026-07-07	65.000	69.500	64.510	66.170	66.170	2,953,140
2026-07-06	66.500	68.340	63.420	65.580	65.580	4,278,210
2026-07-03	68.600	69.190	66.000	66.500	66.500	3,157,320
2026-07-02	69.530	71.700	67.880	68.280	68.280	3,092,370
2026-07-01	69.560	71.770	68.680	70.800	70.800	3,353,020
2026-06-30	67.160	70.680	66.500	70.180	70.180	4,963,575
2026-06-29	63.500	67.800	62.510	66.900	66.900	4,828,200
2026-06-26	62.000	65.000	60.890	62.500	62.500	3,434,040
2026-06-25	63.090	63.300	61.040	61.370	61.370	2,154,750
2026-06-24	62.370	63.400	60.120	63.090	63.090	3,614,730
2026-06-23	61.500	68.500	61.500	63.800	63.800	4,421,420
2026-06-22	62.400	62.400	57.900	60.950	60.950	5,462,490
2026-06-18	60.270	63.680	60.000	63.000	63.000	3,348,450
2026-06-17	60.900	62.250	60.000	60.270	60.270	3,534,624
2026-06-16	59.810	63.190	58.860	61.590	61.590	4,967,850
2026-06-15	55.660	59.760	55.000	59.290	59.290	4,247,320
2026-06-12	54.500	61.500	54.080	56.610	56.610	6,579,755
2026-06-11	49.600	53.370	49.300	52.750	52.750	2,912,540
2026-06-10	49.000	50.360	48.270	50.270	50.270	1,424,600
2026-06-09	48.950	49.900	47.300	49.590	49.590	1,654,100
2026-06-08	50.170	52.200	47.500	48.180	48.135	2,723,300
2026-06-05	50.700	52.900	50.420	51.430	51.382	1,784,550
2026-06-04	50.700	52.460	50.650	51.100	51.052	1,728,330
2026-06-03	52.240	53.990	51.020	51.100	51.052	2,079,180
2026-06-02	54.540	55.090	51.800	51.930	51.882	2,295,300
2026-06-01	54.640	57.830	54.200	54.550	54.499	2,099,600
2026-05-29	58.490	59.220	54.720	55.250	55.198	1,987,700
2026-05-28	54.800	58.900	54.600	58.490	58.435	2,214,012
2026-05-27	58.110	58.500	54.050	55.410	55.358	2,287,800
2026-05-26	59.290	59.290	56.800	58.110	58.056	1,823,040
2026-05-25	57.840	60.000	57.290	59.350	59.295	2,844,780
2026-05-22	56.080	58.870	56.080	57.570	57.516	2,806,100
2026-05-21	60.870	61.360	55.490	55.800	55.748	4,061,670
2026-05-20	59.300	62.500	59.300	61.360	61.303	2,825,315
2026-05-19	60.580	60.790	59.190	59.760	59.704	2,438,500
2026-05-18	58.390	61.500	58.000	60.580	60.523	3,113,860
2026-05-15	56.600	61.870	56.600	59.250	59.195	4,768,004
2026-05-14	58.360	59.500	56.060	56.560	56.507	2,322,108
2026-05-13	59.090	60.290	57.180	58.300	58.246	3,556,460
2026-05-12	56.870	59.650	56.200	59.080	59.025	3,840,292
2026-05-11	55.500	58.000	55.500	57.220	57.167	2,905,138
2026-05-08	54.510	55.390	54.160	55.290	55.238	2,346,310
2026-05-07	54.470	55.490	54.020	55.130	55.079	3,236,910
2026-05-06	53.520	55.490	53.140	54.300	54.249	3,765,190
2026-04-30	53.840	54.440	52.420	53.760	53.710	2,905,500
2026-04-29	51.200	54.820	50.700	53.740	53.690	4,665,453
2026-04-28	51.100	52.650	50.800	51.700	51.652	1,858,670
2026-04-27	50.730	52.980	50.000	51.540	51.492	2,263,200
2026-04-24	50.010	51.510	49.010	50.730	50.683	2,748,600
2026-04-23	52.060	53.100	51.150	52.100	52.051	2,655,540

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.0450 CNY
2024-06-19	0.0420 CNY
2023-06-09	0.0300 CNY
2022-06-15	0.0850 CNY
2019-06-17	0.1650 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.