Shenzhen Crastal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	10.250	10.250	9.760	9.840	9.619	5,989,850
2026-04-22	10.300	10.340	10.180	10.260	10.030	3,432,100
2026-04-21	10.390	10.430	10.190	10.320	10.088	3,138,300
2026-04-20	10.260	10.390	10.220	10.390	10.157	2,788,050
2026-04-17	10.460	10.460	10.220	10.300	10.069	2,587,950
2026-04-16	10.410	10.460	10.300	10.420	10.186	3,542,550
2026-04-15	10.400	10.530	10.300	10.360	10.127	3,838,500
2026-04-14	10.510	10.550	10.200	10.330	10.098	2,977,300
2026-04-13	10.370	10.380	10.250	10.330	10.098	2,294,300
2026-04-10	10.240	10.500	10.240	10.370	10.137	2,845,750
2026-04-09	10.330	10.360	10.200	10.240	10.010	3,137,600
2026-04-08	10.200	10.370	10.090	10.350	10.118	3,342,503
2026-04-07	9.820	10.100	9.820	10.040	9.815	2,518,696
2026-04-03	10.090	10.140	9.820	9.840	9.619	3,581,150
2026-04-02	10.250	10.340	10.000	10.080	9.854	4,618,500
2026-04-01	10.250	10.360	10.120	10.310	10.079	5,055,900
2026-03-31	10.140	10.310	10.000	10.010	9.785	3,511,350
2026-03-30	9.970	10.220	9.950	10.120	9.893	4,219,250
2026-03-27	9.980	10.210	9.840	10.130	9.903	6,670,750
2026-03-26	10.360	10.500	10.090	10.110	9.883	3,875,150
2026-03-25	10.170	10.340	9.990	10.310	10.079	3,153,400
2026-03-24	9.880	10.260	9.750	10.210	9.981	5,079,400
2026-03-23	10.270	10.270	9.600	9.660	9.443	5,405,800
2026-03-20	10.630	10.670	10.280	10.290	10.059	3,134,688
2026-03-19	10.750	10.830	10.540	10.580	10.342	2,744,800
2026-03-18	10.670	10.820	10.540	10.790	10.548	3,705,050
2026-03-17	10.790	10.840	10.590	10.600	10.362	2,731,149
2026-03-16	10.830	10.880	10.700	10.780	10.538	3,781,550
2026-03-13	10.730	11.100	10.610	10.820	10.577	6,207,800
2026-03-12	10.830	10.900	10.650	10.710	10.470	2,529,300
2026-03-11	10.850	10.920	10.740	10.820	10.577	3,325,700
2026-03-10	10.660	10.850	10.630	10.840	10.597	3,851,951
2026-03-09	10.600	10.690	10.420	10.610	10.372	4,575,601
2026-03-06	10.380	10.710	10.310	10.670	10.430	3,874,181
2026-03-05	10.350	10.500	10.340	10.450	10.215	3,610,701
2026-03-04	10.210	10.370	10.150	10.260	10.030	4,105,369
2026-03-03	10.600	10.670	10.290	10.300	10.069	5,828,651
2026-03-02	11.000	11.000	10.510	10.560	10.323	7,314,500
2026-02-27	11.110	11.150	11.020	11.110	10.861	3,532,000
2026-02-26	11.260	11.270	11.060	11.130	10.880	4,747,550
2026-02-25	11.300	11.340	11.240	11.260	11.007	3,506,100
2026-02-24	11.100	11.330	11.100	11.290	11.037	6,228,800
2026-02-13	11.150	11.230	11.030	11.040	10.792	3,568,900
2026-02-12	11.320	11.330	11.120	11.120	10.870	4,027,400
2026-02-11	11.330	11.380	11.270	11.300	11.046	2,601,651
2026-02-10	11.410	11.420	11.310	11.340	11.085	3,063,400
2026-02-09	11.440	11.470	11.310	11.360	11.105	3,849,000
2026-02-06	11.250	11.430	11.210	11.320	11.066	3,688,350
2026-02-05	11.230	11.420	11.200	11.280	11.027	5,074,850
2026-02-04	11.170	11.270	11.120	11.220	10.968	3,893,600
2026-02-03	11.150	11.250	11.090	11.160	10.909	4,040,949
2026-02-02	11.270	11.390	11.060	11.080	10.831	5,522,349
2026-01-30	11.150	11.290	11.050	11.260	11.007	5,216,200
2026-01-29	11.300	11.420	11.120	11.180	10.929	5,037,530
2026-01-28	11.520	11.600	11.300	11.300	11.046	4,343,200
2026-01-27	11.690	11.730	11.220	11.540	11.281	6,510,850
2026-01-26	11.990	12.030	11.630	11.680	11.418	7,275,750
2026-01-23	11.990	12.000	11.830	11.990	11.721	5,588,200
2026-01-22	11.960	12.050	11.830	12.010	11.740	4,888,132
2026-01-21	11.780	11.950	11.660	11.930	11.662	5,023,700

← NewerPage 3 of 5 · 244 trading daysOlder →

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.