Shenzhen Crastal Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7.300 | 7.370 | 7.000 | 7.050 | 6.972 | 5,810,750 |
| 2026-07-21 | 7.380 | 7.450 | 7.230 | 7.310 | 7.229 | 6,257,450 |
| 2026-07-20 | 7.430 | 7.720 | 7.340 | 7.420 | 7.337 | 6,231,800 |
| 2026-07-17 | 7.750 | 7.850 | 7.470 | 7.550 | 7.466 | 4,453,300 |
| 2026-07-16 | 7.530 | 7.800 | 7.470 | 7.750 | 7.664 | 4,349,700 |
| 2026-07-15 | 7.430 | 7.610 | 7.350 | 7.580 | 7.496 | 3,915,939 |
| 2026-07-14 | 7.200 | 7.500 | 7.110 | 7.430 | 7.347 | 3,854,900 |
| 2026-07-13 | 7.290 | 7.350 | 7.110 | 7.210 | 7.130 | 3,947,950 |
| 2026-07-10 | 7.170 | 7.470 | 7.080 | 7.290 | 7.209 | 3,551,418 |
| 2026-07-09 | 7.210 | 7.330 | 7.080 | 7.200 | 7.120 | 3,008,000 |
| 2026-07-08 | 7.260 | 7.360 | 7.150 | 7.280 | 7.199 | 3,093,900 |
| 2026-07-07 | 7.500 | 7.570 | 7.260 | 7.320 | 7.239 | 3,489,850 |
| 2026-07-06 | 7.610 | 7.800 | 7.500 | 7.500 | 7.416 | 3,666,400 |
| 2026-07-03 | 7.440 | 7.730 | 7.420 | 7.660 | 7.575 | 4,485,900 |
| 2026-07-02 | 7.350 | 7.520 | 7.310 | 7.430 | 7.347 | 4,790,300 |
| 2026-07-01 | 7.190 | 7.450 | 7.120 | 7.370 | 7.288 | 5,258,900 |
| 2026-06-30 | 7.240 | 7.360 | 7.080 | 7.180 | 7.100 | 5,240,338 |
| 2026-06-29 | 7.250 | 7.340 | 6.930 | 7.300 | 7.219 | 4,534,050 |
| 2026-06-26 | 7.340 | 7.340 | 7.100 | 7.180 | 7.100 | 4,311,960 |
| 2026-06-25 | 7.550 | 7.550 | 7.320 | 7.360 | 7.278 | 4,337,378 |
| 2026-06-24 | 7.820 | 7.950 | 7.510 | 7.560 | 7.476 | 3,619,400 |
| 2026-06-23 | 7.620 | 7.970 | 7.600 | 7.820 | 7.733 | 3,573,000 |
| 2026-06-22 | 7.760 | 7.790 | 7.450 | 7.770 | 7.683 | 4,586,950 |
| 2026-06-18 | 7.800 | 7.890 | 7.690 | 7.770 | 7.683 | 3,426,539 |
| 2026-06-17 | 8.050 | 8.050 | 7.800 | 7.870 | 7.782 | 4,291,250 |
| 2026-06-16 | 8.130 | 8.140 | 7.940 | 8.070 | 7.980 | 2,612,642 |
| 2026-06-15 | 8.110 | 8.320 | 8.010 | 8.110 | 8.020 | 4,505,131 |
| 2026-06-12 | 8.120 | 8.200 | 8.020 | 8.150 | 8.059 | 3,899,100 |
| 2026-06-11 | 8.030 | 8.170 | 7.940 | 8.100 | 8.010 | 3,060,900 |
| 2026-06-10 | 8.220 | 8.270 | 8.030 | 8.110 | 8.020 | 2,783,600 |
| 2026-06-09 | 8.200 | 8.350 | 8.070 | 8.230 | 8.138 | 3,070,550 |
| 2026-06-08 | 8.180 | 8.440 | 8.060 | 8.190 | 8.099 | 4,360,950 |
| 2026-06-05 | 8.200 | 8.430 | 8.080 | 8.280 | 8.188 | 3,772,500 |
| 2026-06-04 | 8.420 | 8.480 | 8.120 | 8.180 | 8.089 | 3,063,713 |
| 2026-06-03 | 8.580 | 8.640 | 8.290 | 8.380 | 8.287 | 2,767,400 |
| 2026-06-02 | 8.920 | 8.920 | 8.540 | 8.560 | 8.465 | 3,555,210 |
| 2026-06-01 | 8.510 | 8.920 | 8.460 | 8.830 | 8.732 | 5,155,250 |
| 2026-05-29 | 8.480 | 8.700 | 8.480 | 8.530 | 8.435 | 5,533,150 |
| 2026-05-28 | 8.530 | 8.620 | 8.340 | 8.490 | 8.395 | 3,865,768 |
| 2026-05-27 | 8.760 | 8.770 | 8.450 | 8.510 | 8.415 | 3,332,240 |
| 2026-05-26 | 8.890 | 8.930 | 8.660 | 8.760 | 8.662 | 3,503,100 |
| 2026-05-25 | 9.080 | 9.200 | 8.870 | 8.910 | 8.811 | 5,000,650 |
| 2026-05-22 | 9.040 | 9.250 | 8.920 | 9.120 | 9.018 | 3,977,400 |
| 2026-05-21 | 9.360 | 9.500 | 9.000 | 9.020 | 8.920 | 4,412,000 |
| 2026-05-20 | 9.440 | 9.440 | 9.190 | 9.310 | 9.206 | 3,006,088 |
| 2026-05-19 | 9.480 | 9.560 | 9.310 | 9.450 | 9.345 | 2,790,500 |
| 2026-05-18 | 9.480 | 9.550 | 9.200 | 9.430 | 9.325 | 4,251,667 |
| 2026-05-15 | 9.550 | 9.650 | 9.410 | 9.500 | 9.394 | 4,032,718 |
| 2026-05-14 | 9.800 | 9.820 | 9.450 | 9.500 | 9.394 | 5,005,631 |
| 2026-05-13 | 9.770 | 9.910 | 9.750 | 9.820 | 9.711 | 3,254,520 |
| 2026-05-12 | 10.130 | 10.190 | 9.770 | 9.770 | 9.661 | 3,879,850 |
| 2026-05-11 | 10.140 | 10.220 | 10.020 | 10.110 | 9.997 | 3,438,000 |
| 2026-05-08 | 10.000 | 10.200 | 10.000 | 10.160 | 10.047 | 3,799,950 |
| 2026-05-07 | 10.020 | 10.130 | 9.920 | 10.080 | 9.968 | 4,461,000 |
| 2026-05-06 | 10.140 | 10.150 | 9.910 | 9.970 | 9.859 | 6,490,050 |
| 2026-04-30 | 9.980 | 10.170 | 9.980 | 10.090 | 9.978 | 3,471,294 |
| 2026-04-29 | 9.870 | 10.080 | 9.780 | 10.000 | 9.889 | 4,594,550 |
| 2026-04-28 | 9.800 | 10.030 | 9.800 | 9.880 | 9.770 | 3,977,630 |
| 2026-04-27 | 9.880 | 10.070 | 9.670 | 10.050 | 9.824 | 5,034,000 |
| 2026-04-24 | 9.810 | 9.920 | 9.670 | 9.880 | 9.658 | 3,956,450 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.0850 CNY |
| 2026-04-28 | 0.1150 CNY |
| 2025-08-18 | 0.0850 CNY |
| 2025-04-29 | 0.1200 CNY |
| 2024-09-27 | 0.0800 CNY |
| 2024-05-08 | 0.2000 CNY |
| 2023-05-09 | 0.1430 CNY |
| 2022-04-27 | 0.3750 CNY |
| 2021-04-27 | 0.2500 CNY |
| 2020-09-16 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.