Shenzhen Chengtian Weiye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	46.800	49.300	45.500	47.700	47.655	6,343,014
2025-07-22	42.950	47.960	42.700	47.560	47.516	8,825,674
2025-07-21	41.260	45.800	41.200	43.000	42.960	8,944,716
2025-07-18	39.800	40.660	39.540	40.250	40.212	2,456,100
2025-07-17	40.740	41.620	39.760	39.840	39.803	3,883,595
2025-07-16	40.670	40.910	40.300	40.360	40.322	1,363,586
2025-07-15	41.120	41.210	39.930	40.320	40.282	1,955,500
2025-07-14	41.340	41.460	40.680	41.140	41.102	1,789,900
2025-07-11	41.480	41.680	40.950	41.350	41.311	1,529,120
2025-07-10	41.560	42.200	40.700	41.500	41.461	2,528,260
2025-07-09	42.780	42.960	41.380	41.590	41.551	2,636,350
2025-07-08	43.080	43.630	42.600	42.770	42.730	1,390,560
2025-07-07	43.480	43.570	42.890	43.180	43.140	786,420
2025-07-04	43.800	44.500	42.980	43.510	43.469	1,364,470
2025-07-03	43.840	44.470	43.380	43.690	43.649	1,163,645
2025-07-02	45.110	45.110	43.500	43.590	43.549	1,513,700
2025-07-01	44.460	45.260	43.950	45.120	45.078	1,786,337
2025-06-30	44.730	45.490	44.040	44.570	44.528	2,585,190
2025-06-27	41.400	44.860	41.000	44.660	44.618	3,477,450
2025-06-26	45.090	45.090	43.680	43.870	43.829	2,666,313
2025-06-25	44.600	45.600	43.890	45.030	44.988	2,954,273
2025-06-24	46.140	46.140	44.310	44.630	44.588	2,271,290
2025-06-23	43.900	45.080	43.050	45.010	44.968	2,290,282
2025-06-20	43.290	45.580	42.710	44.380	44.339	3,095,687
2025-06-19	47.170	47.170	43.630	43.730	43.689	4,774,290
2025-06-18	46.560	47.780	44.490	47.500	47.456	5,768,532
2025-06-17	50.500	50.600	46.200	46.560	46.517	7,346,162
2025-06-16	57.280	57.280	50.280	51.620	51.572	9,460,816
2025-06-13	47.800	57.290	46.660	57.290	57.237	9,141,003
2025-06-12	46.890	51.580	45.930	47.740	47.695	5,950,678
2025-06-11	40.500	47.270	39.640	46.890	46.846	5,559,385
2025-06-10	39.600	40.680	39.020	40.070	40.033	1,859,505
2025-06-09	38.770	39.470	38.030	39.460	39.423	2,109,510
2025-06-06	38.350	39.500	38.020	38.380	38.344	1,960,990
2025-06-05	37.820	38.350	36.860	38.260	38.224	1,187,870
2025-06-04	37.100	38.380	36.980	37.570	37.535	913,040
2025-06-03	37.190	37.690	36.740	37.100	37.065	771,340
2025-05-30	36.460	37.470	36.230	37.110	37.075	861,770
2025-05-29	36.350	36.680	36.160	36.600	36.566	767,730
2025-05-28	37.270	37.270	36.230	36.350	36.316	784,700
2025-05-27	36.980	37.300	35.980	36.950	36.916	1,080,960
2025-05-26	35.920	38.070	35.200	36.510	36.476	1,574,750
2025-05-23	35.980	36.660	35.310	35.480	35.447	805,860
2025-05-22	35.750	36.290	35.430	35.450	35.417	829,060
2025-05-21	36.830	36.830	35.970	35.990	35.956	885,770
2025-05-20	35.830	37.490	35.470	36.890	36.856	1,461,360
2025-05-19	35.810	36.270	35.210	35.830	35.797	1,158,270
2025-05-16	34.760	36.900	34.020	36.050	36.016	2,298,940
2025-05-15	34.880	35.300	34.300	34.510	34.478	736,950
2025-05-14	34.680	35.660	34.450	34.800	34.768	919,740
2025-05-13	35.220	35.490	34.460	34.580	34.548	778,820
2025-05-12	35.300	35.550	34.860	35.140	35.107	615,340
2025-05-09	36.110	36.110	34.920	35.100	35.067	793,520
2025-05-08	34.940	35.780	34.680	35.730	35.697	805,990
2025-05-07	35.040	35.700	34.810	35.300	35.267	1,209,530
2025-05-06	34.730	35.050	33.910	35.030	34.997	1,383,140
2025-04-30	31.990	34.400	31.380	34.150	34.118	1,793,200
2025-04-29	31.970	32.190	30.210	31.800	31.770	1,429,540
2025-04-28	30.180	30.690	29.870	30.420	30.392	494,810
2025-04-25	30.090	30.800	29.610	30.250	30.222	821,850

← NewerPage 6 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.