Shenzhen Chengtian Weiye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	53.000	54.270	52.550	53.800	53.800	2,480,700
2026-10-20	51.670	53.870	50.810	52.740	52.740	2,528,510
2026-10-19	52.880	53.170	49.250	52.000	52.000	3,844,274
2026-10-16	53.000	54.410	51.600	53.280	53.280	4,285,800
2026-10-15	54.510	55.980	51.970	52.600	52.600	6,799,380
2026-10-14	62.690	63.000	57.380	58.150	58.150	5,898,875
2026-10-13	58.090	63.880	55.510	62.690	62.690	7,556,412
2026-10-12	58.400	60.500	56.880	57.700	57.700	3,386,763
2026-10-09	60.830	62.070	55.300	57.810	57.810	4,593,157
2026-10-08	60.500	64.800	59.610	61.870	61.870	4,854,872
2026-09-30	61.880	63.000	59.230	60.420	60.420	4,493,480
2026-09-29	58.880	61.960	57.500	61.190	61.190	4,239,028
2026-09-28	66.220	67.360	58.700	59.230	59.230	5,093,195
2026-09-24	66.640	69.350	66.000	66.870	66.870	3,418,579
2026-09-23	66.030	69.600	66.030	67.240	67.240	5,116,210
2026-09-22	66.900	67.900	65.500	66.020	66.020	3,367,200
2026-09-21	66.790	68.900	64.450	66.100	66.100	5,874,510
2026-09-18	66.630	68.500	65.010	66.800	66.800	5,691,666
2026-09-17	63.000	66.470	62.600	65.990	65.990	6,855,007
2026-09-16	60.390	63.900	59.900	62.960	62.960	5,022,733
2026-09-15	56.510	61.000	55.950	59.860	59.860	4,857,300
2026-09-14	54.360	57.990	52.630	55.780	55.780	2,119,100
2026-09-11	56.000	56.600	52.680	55.010	55.010	2,873,700
2026-09-10	59.800	59.800	56.110	56.500	56.500	3,207,300
2026-09-09	58.800	60.900	58.800	60.150	60.150	2,970,420
2026-09-08	59.920	60.550	58.260	58.950	58.950	3,087,370
2026-09-07	55.700	59.990	54.720	59.150	59.150	4,731,890
2026-09-04	57.840	58.390	54.930	55.400	55.400	3,299,370
2026-09-03	54.540	57.900	54.360	57.250	57.250	4,515,400
2026-09-02	54.500	54.990	53.100	54.000	54.000	1,641,556
2026-09-01	56.710	57.300	54.110	54.600	54.600	2,767,200
2026-08-31	53.880	57.400	53.880	56.850	56.850	2,596,500
2026-08-28	55.320	57.740	54.750	54.750	54.750	2,837,900
2026-08-27	53.490	55.790	52.760	55.170	55.170	3,127,866
2026-08-26	54.000	54.500	51.260	52.560	52.560	1,856,201
2026-08-25	52.580	54.180	50.630	53.770	53.770	2,384,500
2026-08-24	53.800	54.660	51.220	53.000	53.000	2,701,851
2026-08-21	52.860	55.560	51.870	53.890	53.890	2,571,289
2026-08-20	54.240	55.000	52.900	53.350	53.350	2,877,290
2026-08-19	55.960	57.960	53.060	53.640	53.640	3,131,300
2026-08-18	56.370	58.500	56.370	57.980	57.980	2,780,990
2026-08-17	54.450	57.900	53.590	56.850	56.850	3,984,061
2026-08-14	53.630	54.170	52.450	53.270	53.270	1,600,021
2026-08-13	55.040	55.940	53.150	53.300	53.300	2,186,744
2026-08-12	53.760	54.600	53.020	54.300	54.300	2,015,534
2026-08-11	52.820	54.700	52.080	53.750	53.750	2,088,304
2026-08-10	52.000	53.470	50.660	53.430	53.430	2,886,600
2026-08-07	51.200	52.330	50.590	51.540	51.540	3,754,200
2026-08-06	46.680	51.800	45.710	51.620	51.620	4,508,550
2026-08-05	45.580	47.250	45.100	46.780	46.780	2,515,144
2026-08-04	44.290	46.450	43.580	45.500	45.500	3,591,504
2026-08-03	43.210	44.570	41.890	43.660	43.660	3,611,190
2026-07-31	45.880	46.500	43.000	43.010	43.010	4,114,140
2026-07-30	47.650	48.000	43.000	43.140	43.140	4,435,370
2026-07-29	50.760	50.880	47.020	47.990	47.990	3,044,930
2026-07-28	51.710	53.270	50.040	50.560	50.560	2,546,130
2026-07-27	53.730	54.790	51.600	52.750	52.750	3,363,500
2026-07-24	54.160	56.100	53.500	54.100	54.100	2,792,700
2026-07-23	54.000	57.400	53.600	54.700	54.700	7,068,240
2026-07-22	49.880	55.000	48.760	53.700	53.700	5,351,600

Page 1 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.