Shenzhen Chengtian Weiye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	30.090	30.800	29.610	30.250	30.222	821,850
2025-04-24	31.890	32.300	29.680	30.390	30.362	1,652,540
2025-04-23	30.680	30.680	29.200	30.380	30.352	1,388,000
2025-04-22	31.400	31.550	30.180	30.380	30.352	777,019
2025-04-21	31.780	31.780	31.070	31.410	31.381	464,700
2025-04-18	31.760	31.880	30.520	31.500	31.471	889,949
2025-04-17	30.970	31.900	30.680	31.500	31.471	872,100
2025-04-16	30.680	31.100	30.170	30.830	30.801	747,200
2025-04-15	30.050	30.730	29.610	30.500	30.472	900,800
2025-04-14	29.490	30.170	29.330	30.100	30.072	1,121,870
2025-04-11	28.290	28.990	27.200	28.880	28.853	923,460
2025-04-10	28.500	28.860	26.250	27.860	27.834	981,010
2025-04-09	26.490	27.680	23.010	27.130	27.105	1,559,680
2025-04-08	26.160	27.240	25.500	26.590	26.565	1,313,700
2025-04-07	30.500	31.200	26.160	26.160	26.136	1,205,329
2025-04-03	32.910	33.210	32.070	32.700	32.670	600,100
2025-04-02	33.160	33.400	32.500	33.240	33.209	600,730
2025-04-01	32.900	33.300	32.370	32.990	32.959	571,900
2025-03-31	32.500	32.690	31.600	32.410	32.380	483,870
2025-03-28	33.090	33.090	32.240	32.300	32.270	568,695
2025-03-27	33.500	33.500	32.300	33.090	33.059	531,270
2025-03-26	32.730	33.490	32.100	33.350	33.319	864,200
2025-03-25	33.980	33.980	32.160	32.300	32.270	701,100
2025-03-24	33.960	34.350	32.620	33.390	33.359	732,860
2025-03-21	35.000	35.000	33.320	34.070	34.038	1,443,600
2025-03-20	35.610	36.900	34.680	34.830	34.798	1,718,400
2025-03-19	34.660	35.860	34.300	35.440	35.407	1,418,160
2025-03-18	35.780	35.780	34.080	34.700	34.668	1,329,710
2025-03-17	34.760	35.350	34.010	35.210	35.177	937,420
2025-03-14	33.680	34.650	33.360	34.320	34.288	1,219,659
2025-03-13	34.570	34.570	32.580	33.680	33.649	1,485,425
2025-03-12	34.750	34.750	33.900	34.370	34.338	1,111,040
2025-03-11	34.270	34.740	33.880	34.500	34.468	973,570
2025-03-10	35.600	36.100	34.000	34.620	34.588	2,506,282
2025-03-07	34.870	36.200	34.410	35.510	35.477	1,903,770
2025-03-06	34.950	35.880	34.350	34.780	34.748	1,467,500
2025-03-05	34.470	34.870	34.140	34.610	34.578	1,072,349
2025-03-04	34.290	35.100	33.250	34.270	34.238	1,262,129
2025-03-03	33.450	34.480	32.700	34.180	34.148	1,591,970
2025-02-28	35.830	35.850	33.340	33.450	33.419	1,647,510
2025-02-27	35.190	36.300	34.770	35.890	35.857	1,496,870
2025-02-26	35.000	35.190	34.110	35.180	35.147	1,368,390
2025-02-25	35.000	35.200	34.200	34.700	34.668	1,520,040
2025-02-24	34.620	36.300	34.620	35.300	35.267	2,518,172
2025-02-21	34.000	36.840	33.100	34.810	34.778	3,377,752
2025-02-20	33.000	34.850	32.510	34.100	34.068	3,006,140
2025-02-19	32.460	33.470	31.290	33.470	33.439	3,327,910
2025-02-18	29.490	34.000	29.130	32.880	32.849	4,059,138
2025-02-17	29.370	29.400	28.670	29.320	29.293	1,055,663
2025-02-14	28.850	29.200	28.390	29.110	29.083	780,930
2025-02-13	29.450	29.450	28.390	28.510	28.483	1,215,010
2025-02-12	29.330	29.760	28.810	29.170	29.143	1,111,960
2025-02-11	28.400	29.680	28.010	29.230	29.203	1,818,860
2025-02-10	28.950	28.950	27.660	28.470	28.443	1,585,391
2025-02-07	27.720	29.100	27.480	28.670	28.643	2,650,331
2025-02-06	27.090	28.280	26.530	27.720	27.694	1,729,240
2025-02-05	26.560	27.380	26.560	26.980	26.955	1,297,784
2025-01-27	26.000	26.660	25.390	26.500	26.475	1,376,185
2025-01-24	25.470	25.730	25.070	25.700	25.676	819,670
2025-01-23	26.050	26.390	25.150	25.490	25.466	1,143,510

← NewerPage 7 of 21 · 1,218 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.