Shenzhen Chengtian Weiye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	49.640	50.500	46.930	47.260	47.216	2,662,500
2026-01-16	48.170	49.170	47.100	48.560	48.515	2,022,300
2026-01-15	48.300	48.670	47.030	47.730	47.685	1,755,306
2026-01-14	48.990	50.440	48.010	48.730	48.685	2,125,970
2026-01-13	51.080	51.370	48.960	48.990	48.944	2,124,200
2026-01-12	50.950	51.410	49.800	50.870	50.823	2,316,200
2026-01-09	49.900	51.500	49.700	50.840	50.793	2,420,674
2026-01-08	47.700	52.800	47.200	50.050	50.003	4,629,856
2026-01-07	46.460	47.770	46.120	47.690	47.646	2,086,530
2026-01-06	47.000	47.780	45.770	46.460	46.417	1,728,760
2026-01-05	45.180	47.150	44.890	46.810	46.766	2,068,690
2025-12-31	45.120	45.590	44.680	44.950	44.908	1,046,000
2025-12-30	45.040	45.980	44.800	45.050	45.008	1,194,110
2025-12-29	44.530	46.320	44.050	45.490	45.448	2,122,750
2025-12-26	44.580	45.190	44.210	44.410	44.369	1,090,860
2025-12-25	44.840	45.390	44.470	44.920	44.878	1,083,070
2025-12-24	44.290	45.600	43.990	44.900	44.858	1,430,800
2025-12-23	45.030	45.500	43.580	43.970	43.929	1,494,050
2025-12-22	45.260	45.960	44.290	45.030	44.988	1,988,400
2025-12-19	43.120	46.980	43.120	44.840	44.798	2,782,064
2025-12-18	42.800	43.600	42.740	43.120	43.080	1,148,500
2025-12-17	42.460	43.450	41.300	43.180	43.140	1,361,830
2025-12-16	42.660	43.210	41.710	42.450	42.410	1,415,520
2025-12-15	43.580	43.950	42.700	42.800	42.760	1,355,247
2025-12-12	43.700	44.400	42.600	43.980	43.939	1,273,480
2025-12-11	45.140	45.230	43.500	43.600	43.559	1,282,920
2025-12-10	45.940	45.940	44.560	45.000	44.958	1,118,300
2025-12-09	46.190	46.870	45.700	45.930	45.887	1,070,300
2025-12-08	46.200	46.480	45.710	46.200	46.157	1,420,300
2025-12-05	45.150	46.070	44.440	45.960	45.917	991,100
2025-12-04	45.950	46.210	44.660	45.040	44.998	1,145,560
2025-12-03	47.220	47.480	45.450	45.940	45.897	1,250,000
2025-12-02	49.190	49.360	47.050	47.160	47.116	1,299,100
2025-12-01	47.940	49.900	47.600	49.290	49.244	1,827,670
2025-11-28	47.410	48.150	47.000	47.540	47.496	891,670
2025-11-27	47.470	48.360	47.180	47.660	47.616	879,420
2025-11-26	48.400	48.640	47.300	47.470	47.426	1,097,100
2025-11-25	47.500	48.490	46.660	47.970	47.925	1,144,400
2025-11-24	45.500	47.280	45.270	47.200	47.156	1,387,456
2025-11-21	47.900	47.900	45.270	45.390	45.348	1,482,600
2025-11-20	47.800	48.200	47.180	47.380	47.336	964,800
2025-11-19	48.460	48.800	47.240	47.800	47.755	1,190,856
2025-11-18	48.990	49.490	48.060	48.450	48.405	1,571,400
2025-11-17	49.960	50.990	48.710	49.200	49.154	1,939,877
2025-11-14	50.870	51.180	49.930	50.000	49.953	1,369,100
2025-11-13	52.040	52.050	50.300	50.770	50.723	2,178,130
2025-11-12	53.200	53.200	51.400	51.850	51.802	2,283,215
2025-11-11	53.440	55.170	52.600	52.970	52.921	1,755,100
2025-11-10	54.180	55.260	53.030	53.470	53.420	2,205,800
2025-11-07	55.490	56.700	54.400	54.400	54.349	2,298,660
2025-11-06	55.270	56.760	54.520	55.620	55.568	2,415,018
2025-11-05	53.760	56.470	53.240	55.400	55.348	3,325,550
2025-11-04	55.600	56.780	53.510	53.760	53.710	2,594,498
2025-11-03	52.680	57.500	52.400	55.860	55.808	5,423,450
2025-10-31	51.340	53.870	51.340	52.900	52.851	2,632,470
2025-10-30	52.430	52.990	50.800	51.720	51.672	2,995,040
2025-10-29	52.810	53.060	51.810	52.430	52.381	2,427,420
2025-10-28	56.490	56.780	53.000	53.310	53.260	4,994,540
2025-10-27	52.780	58.000	52.000	56.510	56.457	7,412,631
2025-10-24	51.280	51.760	51.000	51.380	51.332	1,228,086

← NewerPage 4 of 21 · 1,217 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.