Shenzhen Chengtian Weiye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	51.910	51.910	50.200	51.010	50.962	1,570,680
2025-10-22	51.440	52.800	51.410	51.910	51.862	1,559,786
2025-10-21	52.810	52.810	50.180	51.700	51.652	1,503,284
2025-10-20	50.990	52.490	50.640	51.280	51.232	1,621,204
2025-10-17	50.910	52.500	50.400	50.580	50.533	1,714,650
2025-10-16	51.880	52.200	50.450	50.970	50.922	2,043,300
2025-10-15	53.960	55.900	51.670	52.360	52.311	3,401,930
2025-10-14	53.700	56.660	52.720	54.020	53.970	4,596,945
2025-10-13	49.990	54.220	48.120	52.900	52.851	2,136,250
2025-10-10	54.100	54.330	52.080	52.320	52.271	1,972,310
2025-10-09	51.750	55.400	51.140	54.600	54.549	3,650,560
2025-09-30	51.690	52.700	51.120	51.410	51.362	1,421,040
2025-09-29	51.190	51.780	49.620	51.500	51.452	2,091,749
2025-09-26	53.610	53.970	51.510	51.640	51.592	2,638,360
2025-09-25	54.770	55.880	53.980	53.980	53.930	2,062,110
2025-09-24	53.620	55.200	53.190	54.770	54.719	1,811,750
2025-09-23	56.000	57.300	52.450	54.740	54.689	3,079,900
2025-09-22	54.650	56.000	54.000	56.000	55.948	2,302,560
2025-09-19	57.000	57.780	54.370	54.590	54.539	2,806,900
2025-09-18	58.890	60.000	56.010	56.900	56.847	4,680,099
2025-09-17	57.970	59.490	57.070	58.640	58.585	4,347,809
2025-09-16	54.690	58.000	54.690	57.600	57.546	4,810,756
2025-09-15	54.030	55.680	53.010	55.060	55.009	3,999,898
2025-09-12	55.300	55.500	53.500	54.100	54.050	5,067,493
2025-09-11	54.390	56.550	52.520	56.000	55.948	6,502,805
2025-09-10	54.920	61.000	54.920	58.840	58.785	7,054,603
2025-09-09	56.990	56.990	53.880	54.380	54.329	3,137,580
2025-09-08	55.200	57.450	54.900	57.200	57.147	3,903,411
2025-09-05	54.620	56.620	52.150	55.240	55.188	4,057,080
2025-09-04	55.360	56.970	53.460	55.600	55.548	4,405,916
2025-09-03	53.000	55.510	52.070	53.460	53.410	3,145,440
2025-09-02	56.580	56.960	52.910	53.110	53.060	3,822,900
2025-09-01	56.210	57.570	56.140	56.580	56.527	2,472,190
2025-08-29	59.760	59.960	57.000	57.120	57.067	3,943,896
2025-08-28	60.030	61.370	58.030	59.680	59.624	5,392,600
2025-08-27	60.000	62.880	57.000	60.030	59.974	8,262,047
2025-08-26	58.880	62.000	57.800	60.440	60.384	6,002,020
2025-08-25	59.320	59.800	58.060	59.300	59.245	4,214,990
2025-08-22	58.300	59.300	57.690	58.730	58.675	3,065,386
2025-08-21	59.080	60.210	57.800	58.300	58.246	3,698,442
2025-08-20	58.990	61.480	58.460	60.100	60.044	4,439,501
2025-08-19	59.970	60.980	58.080	59.600	59.544	5,074,090
2025-08-18	58.350	61.450	58.000	60.400	60.344	6,870,964
2025-08-15	56.500	58.970	56.300	58.330	58.276	5,888,285
2025-08-14	60.000	60.660	57.000	57.000	56.947	7,421,106
2025-08-13	62.000	62.300	58.500	60.970	60.913	9,829,791
2025-08-12	64.820	67.600	63.200	64.000	63.940	8,778,719
2025-08-11	60.950	67.500	59.310	66.370	66.308	12,019,390
2025-08-08	59.940	64.700	57.570	60.960	60.903	10,196,220
2025-08-07	59.500	63.550	56.750	62.160	62.102	13,491,990
2025-08-06	57.000	65.380	55.020	60.710	60.653	13,975,950
2025-08-05	47.800	56.720	46.200	56.720	56.667	8,187,915
2025-08-04	46.260	48.270	45.560	47.270	47.226	3,338,940
2025-08-01	44.950	47.530	44.450	46.530	46.487	3,241,190
2025-07-31	46.010	47.190	44.500	44.950	44.908	3,330,240
2025-07-30	47.150	48.000	46.020	46.470	46.427	3,183,980
2025-07-29	48.710	49.350	47.550	47.700	47.655	3,334,570
2025-07-28	47.690	49.530	46.690	48.970	48.924	5,175,070
2025-07-25	47.300	48.500	46.500	47.150	47.106	4,367,830
2025-07-24	47.580	48.200	46.630	47.660	47.616	3,850,671

← NewerPage 5 of 21 · 1,212 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.