Shenzhen Chengtian Weiye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	51.680	52.390	50.700	52.100	52.051	2,193,010
2026-04-21	52.410	52.980	50.650	51.370	51.322	2,677,000
2026-04-20	52.080	53.660	51.680	52.970	52.921	3,291,074
2026-04-17	51.330	53.000	50.670	52.080	52.031	4,101,550
2026-04-16	47.420	54.500	47.240	51.690	51.642	6,494,833
2026-04-15	47.980	48.560	47.280	47.430	47.386	1,876,500
2026-04-14	47.010	49.350	46.420	47.860	47.815	2,857,704
2026-04-13	47.510	47.650	46.610	46.800	46.756	1,443,914
2026-04-10	46.380	48.660	46.380	47.520	47.476	2,500,500
2026-04-09	46.510	46.690	45.700	46.200	46.157	1,491,813
2026-04-08	45.500	47.160	45.310	46.850	46.806	1,825,058
2026-04-07	45.210	45.500	44.300	44.660	44.618	886,900
2026-04-03	45.890	46.120	44.810	44.840	44.798	903,758
2026-04-02	46.600	47.100	45.210	45.450	45.408	1,590,776
2026-04-01	47.330	47.880	46.310	46.780	46.736	1,724,315
2026-03-31	49.000	49.000	46.100	46.760	46.716	3,981,090
2026-03-30	46.180	50.150	46.180	50.150	50.103	4,770,712
2026-03-27	46.280	47.100	45.700	46.830	46.786	1,349,900
2026-03-26	47.020	47.780	46.250	46.700	46.656	1,705,300
2026-03-25	47.580	48.480	46.980	47.440	47.396	1,802,220
2026-03-24	44.550	47.770	43.970	47.500	47.456	2,843,820
2026-03-23	44.300	46.000	43.280	43.700	43.659	2,551,930
2026-03-20	48.110	48.140	45.200	45.450	45.408	1,929,300
2026-03-19	48.480	48.840	47.080	47.220	47.176	1,888,140
2026-03-18	48.000	49.160	47.750	49.070	49.024	1,976,100
2026-03-17	50.200	50.450	47.220	47.580	47.536	2,805,800
2026-03-16	49.070	50.200	48.060	50.050	50.003	2,830,900
2026-03-13	49.180	50.280	48.630	48.890	48.844	1,734,750
2026-03-12	49.000	49.990	48.490	49.270	49.224	2,302,400
2026-03-11	49.570	50.070	48.430	49.000	48.954	2,831,070
2026-03-10	48.760	50.000	48.610	49.590	49.544	2,567,700
2026-03-09	46.600	48.320	46.200	48.170	48.125	2,769,670
2026-03-06	47.550	49.000	47.550	47.810	47.765	2,151,770
2026-03-05	46.030	49.250	46.030	48.030	47.985	4,048,320
2026-03-04	44.310	47.190	44.310	45.230	45.188	2,761,600
2026-03-03	47.620	47.990	45.030	45.080	45.038	3,195,814
2026-03-02	48.310	48.890	47.400	47.600	47.556	3,442,300
2026-02-27	49.900	50.500	49.000	49.310	49.264	3,129,580
2026-02-26	49.520	50.840	49.180	50.590	50.543	3,012,700
2026-02-25	50.580	50.980	49.100	49.750	49.704	2,877,980
2026-02-24	49.200	51.500	48.250	50.660	50.613	3,840,300
2026-02-13	50.120	50.450	48.700	48.700	48.655	3,448,625
2026-02-12	50.100	52.500	50.010	50.120	50.073	5,872,890
2026-02-11	49.790	50.000	48.540	48.850	48.804	4,047,700
2026-02-10	52.060	52.490	50.050	50.200	50.153	6,166,500
2026-02-09	54.980	55.880	50.980	53.060	53.010	8,283,129
2026-02-06	54.480	56.900	53.250	54.400	54.349	6,756,060
2026-02-05	56.030	57.040	54.000	55.400	55.348	5,375,230
2026-02-04	56.310	61.600	56.210	57.850	57.796	9,350,124
2026-02-03	53.240	59.670	53.100	58.430	58.375	11,461,650
2026-02-02	56.270	56.500	51.700	52.190	52.141	8,016,666
2026-01-30	53.110	57.580	52.450	56.830	56.777	9,338,602
2026-01-29	54.960	57.950	53.730	54.360	54.309	9,517,664
2026-01-28	55.000	56.490	51.400	53.690	53.640	12,378,580
2026-01-27	44.920	53.300	44.450	53.300	53.250	8,364,195
2026-01-26	46.430	46.600	44.160	44.420	44.379	2,110,700
2026-01-23	47.000	47.000	46.310	46.750	46.706	1,409,000
2026-01-22	47.460	49.420	46.450	46.790	46.746	1,519,100
2026-01-21	46.040	46.930	45.860	46.700	46.656	905,778
2026-01-20	47.400	47.960	46.150	46.620	46.577	1,708,050

← NewerPage 3 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.