Shenzhen Chengtian Weiye Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 25.700 | 25.700 | 25.110 | 25.510 | 25.486 | 726,780 |
| 2025-01-21 | 27.000 | 27.000 | 25.200 | 25.680 | 25.656 | 1,612,871 |
| 2025-01-20 | 25.980 | 27.400 | 25.530 | 26.650 | 26.625 | 2,158,078 |
| 2025-01-17 | 25.520 | 25.690 | 24.950 | 25.530 | 25.506 | 785,200 |
| 2025-01-16 | 25.790 | 25.880 | 24.990 | 25.520 | 25.496 | 1,094,600 |
| 2025-01-15 | 25.760 | 26.290 | 25.260 | 25.610 | 25.586 | 970,150 |
| 2025-01-14 | 25.700 | 26.170 | 25.100 | 25.930 | 25.906 | 1,227,208 |
| 2025-01-13 | 25.490 | 25.730 | 24.600 | 25.350 | 25.326 | 670,674 |
| 2025-01-10 | 25.890 | 26.420 | 25.130 | 26.000 | 25.976 | 1,209,172 |
| 2025-01-09 | 26.110 | 26.560 | 25.830 | 26.200 | 26.176 | 1,033,210 |
| 2025-01-08 | 24.510 | 27.350 | 24.500 | 26.300 | 26.275 | 2,128,680 |
| 2025-01-07 | 24.410 | 24.780 | 23.700 | 24.780 | 24.757 | 957,210 |
| 2025-01-06 | 24.010 | 24.350 | 22.550 | 24.350 | 24.327 | 954,900 |
| 2025-01-03 | 25.390 | 25.570 | 23.590 | 24.300 | 24.277 | 1,262,140 |
| 2025-01-02 | 25.700 | 25.950 | 24.880 | 25.310 | 25.286 | 1,489,019 |
| 2024-12-31 | 27.210 | 27.690 | 25.280 | 25.520 | 25.496 | 1,941,050 |
| 2024-12-30 | 26.970 | 27.650 | 26.680 | 27.290 | 27.265 | 1,342,871 |
| 2024-12-27 | 27.770 | 27.800 | 27.020 | 27.270 | 27.245 | 2,173,431 |
| 2024-12-26 | 27.480 | 28.290 | 26.930 | 27.650 | 27.624 | 3,099,784 |
| 2024-12-25 | 28.380 | 29.210 | 26.660 | 27.600 | 27.574 | 3,670,110 |
| 2024-12-24 | 27.700 | 29.590 | 27.100 | 28.370 | 28.344 | 4,383,921 |
| 2024-12-23 | 25.850 | 30.310 | 25.200 | 28.600 | 28.573 | 6,309,072 |
| 2024-12-20 | 24.990 | 25.770 | 24.390 | 25.590 | 25.566 | 1,370,610 |
| 2024-12-19 | 24.600 | 24.930 | 24.310 | 24.700 | 24.677 | 1,128,960 |
| 2024-12-18 | 24.790 | 25.300 | 23.600 | 24.680 | 24.657 | 1,637,890 |
| 2024-12-17 | 25.450 | 25.630 | 24.220 | 24.400 | 24.377 | 1,816,130 |
| 2024-12-16 | 26.000 | 26.100 | 25.240 | 25.390 | 25.366 | 1,221,990 |
| 2024-12-13 | 26.290 | 26.440 | 25.920 | 26.000 | 25.976 | 799,020 |
| 2024-12-12 | 26.420 | 26.740 | 26.000 | 26.260 | 26.236 | 796,940 |
| 2024-12-11 | 26.350 | 26.820 | 26.150 | 26.430 | 26.405 | 1,071,638 |
| 2024-12-10 | 27.650 | 27.720 | 25.890 | 26.400 | 26.375 | 1,679,420 |
| 2024-12-09 | 27.390 | 27.470 | 26.300 | 26.620 | 26.595 | 1,412,550 |
| 2024-12-06 | 28.400 | 28.400 | 26.860 | 26.880 | 26.855 | 1,781,700 |
| 2024-12-05 | 27.600 | 29.090 | 27.280 | 28.250 | 28.224 | 2,127,800 |
| 2024-12-04 | 28.080 | 28.390 | 27.120 | 27.480 | 27.454 | 985,220 |
| 2024-12-03 | 28.200 | 28.950 | 27.540 | 28.070 | 28.044 | 1,006,650 |
| 2024-12-02 | 27.810 | 28.580 | 27.340 | 28.580 | 28.553 | 1,285,360 |
| 2024-11-29 | 27.360 | 28.300 | 27.330 | 27.780 | 27.754 | 1,293,010 |
| 2024-11-28 | 27.730 | 28.130 | 27.250 | 27.490 | 27.464 | 958,920 |
| 2024-11-27 | 27.330 | 27.850 | 26.090 | 27.700 | 27.674 | 1,701,010 |
| 2024-11-26 | 27.860 | 28.330 | 27.270 | 27.530 | 27.504 | 852,800 |
| 2024-11-25 | 28.180 | 28.190 | 26.830 | 27.800 | 27.774 | 1,496,330 |
| 2024-11-22 | 28.700 | 28.950 | 27.530 | 28.200 | 28.174 | 1,677,930 |
| 2024-11-21 | 27.930 | 29.500 | 27.820 | 28.720 | 28.693 | 1,787,270 |
| 2024-11-20 | 27.820 | 28.300 | 27.070 | 27.980 | 27.954 | 1,275,570 |
| 2024-11-19 | 27.570 | 28.200 | 26.800 | 27.910 | 27.884 | 1,610,760 |
| 2024-11-18 | 28.290 | 28.700 | 27.200 | 27.400 | 27.374 | 2,030,860 |
| 2024-11-15 | 29.410 | 30.080 | 27.700 | 28.000 | 27.974 | 1,431,720 |
| 2024-11-14 | 30.250 | 31.910 | 29.660 | 29.770 | 29.742 | 2,081,970 |
| 2024-11-13 | 30.030 | 30.380 | 29.010 | 30.170 | 30.142 | 1,159,854 |
| 2024-11-12 | 30.280 | 30.750 | 29.400 | 30.100 | 30.072 | 1,599,380 |
| 2024-11-11 | 29.490 | 30.840 | 29.220 | 30.300 | 30.272 | 2,058,410 |
| 2024-11-08 | 30.080 | 30.980 | 29.380 | 29.490 | 29.463 | 2,041,020 |
| 2024-11-07 | 29.990 | 31.390 | 29.560 | 30.080 | 30.052 | 2,311,230 |
| 2024-11-06 | 29.380 | 30.540 | 28.640 | 29.990 | 29.962 | 2,515,380 |
| 2024-11-05 | 27.250 | 29.800 | 26.510 | 29.410 | 29.383 | 3,003,620 |
| 2024-11-04 | 26.040 | 27.230 | 25.540 | 27.100 | 27.075 | 2,307,531 |
| 2024-11-01 | 27.340 | 28.500 | 26.000 | 26.040 | 26.016 | 2,374,470 |
| 2024-10-31 | 26.620 | 28.240 | 26.580 | 27.420 | 27.394 | 2,890,290 |
| 2024-10-30 | 25.450 | 26.990 | 25.360 | 26.880 | 26.855 | 2,874,350 |
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.