Shenzhen Crastal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	11.930	11.990	11.760	11.890	11.623	6,970,200
2026-01-19	11.750	11.890	11.720	11.860	11.594	6,760,650
2026-01-16	12.050	12.270	11.710	11.840	11.574	9,042,201
2026-01-15	11.690	11.870	11.660	11.740	11.476	3,586,700
2026-01-14	11.730	11.880	11.510	11.740	11.476	5,323,550
2026-01-13	11.770	11.920	11.640	11.650	11.388	5,627,800
2026-01-12	11.720	11.830	11.650	11.770	11.506	5,677,750
2026-01-09	11.450	11.710	11.390	11.700	11.437	6,730,750
2026-01-08	11.310	11.470	11.190	11.390	11.134	4,385,900
2026-01-07	11.580	11.580	11.270	11.300	11.046	3,912,450
2026-01-06	11.480	11.580	11.390	11.480	11.222	3,955,489
2026-01-05	11.350	11.490	11.230	11.440	11.183	3,880,050
2025-12-31	11.320	11.350	11.150	11.310	11.056	2,618,150
2025-12-30	11.460	11.480	11.270	11.320	11.066	2,678,389
2025-12-29	11.500	11.500	11.290	11.440	11.183	2,979,300
2025-12-26	11.570	11.570	11.370	11.410	11.154	3,312,339
2025-12-25	11.540	11.550	11.360	11.490	11.232	2,847,850
2025-12-24	11.490	11.490	11.320	11.460	11.203	2,261,250
2025-12-23	11.480	11.590	11.340	11.430	11.173	2,548,050
2025-12-22	11.570	11.640	11.480	11.480	11.222	3,010,542
2025-12-19	11.350	11.550	11.300	11.550	11.291	3,324,375
2025-12-18	11.110	11.420	11.110	11.290	11.037	2,929,600
2025-12-17	11.230	11.270	10.940	11.200	10.949	2,920,250
2025-12-16	11.390	11.440	11.170	11.200	10.949	3,226,058
2025-12-15	11.340	11.510	11.230	11.410	11.154	3,592,200
2025-12-12	11.460	11.580	11.320	11.370	11.115	5,592,054
2025-12-11	11.950	11.950	11.340	11.450	11.193	9,106,600
2025-12-10	11.990	12.120	11.590	12.000	11.731	7,338,250
2025-12-09	11.720	12.250	11.630	12.110	11.838	8,710,015
2025-12-08	11.830	11.880	11.660	11.720	11.457	4,049,650
2025-12-05	11.850	11.850	11.500	11.770	11.506	4,861,200
2025-12-04	12.110	12.240	11.810	11.870	11.604	3,850,400
2025-12-03	12.240	12.350	12.090	12.150	11.877	2,343,900
2025-12-02	12.410	12.450	12.200	12.240	11.965	2,685,579
2025-12-01	12.360	12.620	12.260	12.470	12.190	4,511,500
2025-11-28	12.190	12.790	12.000	12.360	12.082	7,212,250
2025-11-27	11.980	12.340	11.980	12.230	11.955	2,869,429
2025-11-26	12.060	12.330	12.030	12.070	11.799	3,281,279
2025-11-25	12.070	12.200	12.050	12.060	11.789	2,398,450
2025-11-24	12.030	12.230	11.850	12.010	11.740	4,095,072
2025-11-21	12.420	12.550	11.940	11.960	11.691	4,008,200
2025-11-20	12.510	12.630	12.320	12.420	12.141	2,440,900
2025-11-19	12.800	12.910	12.440	12.500	12.219	4,736,630
2025-11-18	12.760	13.080	12.740	12.880	12.591	5,452,200
2025-11-17	12.980	13.030	12.730	12.790	12.503	5,368,300
2025-11-14	13.080	13.450	12.990	13.070	12.777	6,134,500
2025-11-13	13.010	13.180	12.850	13.120	12.825	6,629,200
2025-11-12	12.790	13.200	12.670	13.110	12.816	9,253,450
2025-11-11	12.870	12.900	12.690	12.700	12.415	3,230,045
2025-11-10	12.660	12.900	12.630	12.870	12.581	4,155,100
2025-11-07	12.780	12.780	12.580	12.720	12.434	2,590,559
2025-11-06	12.770	12.880	12.660	12.790	12.503	2,546,031
2025-11-05	12.570	12.860	12.570	12.810	12.522	3,514,320
2025-11-04	12.740	12.780	12.610	12.730	12.444	3,099,050
2025-11-03	12.570	12.840	12.570	12.750	12.464	5,444,599
2025-10-31	12.360	12.800	12.280	12.640	12.356	5,256,850
2025-10-30	12.710	12.730	12.390	12.400	12.122	4,847,017
2025-10-29	12.550	12.780	12.480	12.640	12.356	5,495,855
2025-10-28	12.850	12.880	12.490	12.640	12.356	6,978,050
2025-10-27	12.660	13.000	12.490	12.860	12.571	9,423,701

← NewerPage 4 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.