Shenzhen Crastal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	12.250	12.600	12.150	12.400	12.122	9,234,985
2025-10-23	11.820	11.930	11.700	11.920	11.652	2,841,067
2025-10-22	11.670	11.960	11.630	11.820	11.555	3,120,400
2025-10-21	11.490	11.750	11.460	11.730	11.467	3,359,450
2025-10-20	11.720	11.720	11.400	11.480	11.222	4,147,971
2025-10-17	11.830	11.840	11.540	11.550	11.291	3,917,800
2025-10-16	11.980	12.020	11.750	11.780	11.516	3,624,950
2025-10-15	11.820	12.020	11.780	11.940	11.672	3,630,100
2025-10-14	11.950	12.080	11.810	11.850	11.584	3,387,450
2025-10-13	11.800	11.960	11.470	11.910	11.643	3,795,839
2025-10-10	11.890	12.170	11.810	12.030	11.760	4,146,200
2025-10-09	12.190	12.230	11.920	11.960	11.691	4,743,600
2025-09-30	12.150	12.260	12.070	12.180	11.907	2,924,500
2025-09-29	12.190	12.310	11.950	12.170	11.897	3,231,950
2025-09-26	12.260	12.440	12.130	12.250	11.975	2,590,375
2025-09-25	12.570	12.680	12.240	12.240	11.965	3,636,300
2025-09-24	12.300	12.570	12.220	12.540	12.258	3,213,550
2025-09-23	12.850	12.860	12.130	12.400	12.122	4,985,300
2025-09-22	12.900	12.990	12.680	12.760	12.474	4,014,600
2025-09-19	12.910	13.080	12.800	12.900	12.610	3,464,831
2025-09-18	13.240	13.460	12.860	12.980	12.689	5,853,331
2025-09-17	13.330	13.530	13.180	13.250	12.953	6,638,045
2025-09-16	12.800	13.240	12.730	13.220	12.923	5,917,508
2025-09-15	13.000	13.040	12.800	12.830	12.542	3,276,850
2025-09-12	13.110	13.190	13.000	13.000	12.708	4,272,400
2025-09-11	13.370	13.370	12.950	13.150	12.855	6,101,350
2025-09-10	12.990	13.340	12.900	13.280	12.982	8,127,300
2025-09-09	12.950	13.280	12.920	12.980	12.689	5,057,500
2025-09-08	12.790	13.050	12.780	12.990	12.698	4,298,350
2025-09-05	12.500	12.750	12.410	12.740	12.454	3,570,400
2025-09-04	12.460	12.680	12.300	12.560	12.278	4,202,950
2025-09-03	12.860	12.920	12.400	12.460	12.180	5,260,550
2025-09-02	12.910	12.980	12.540	12.870	12.581	6,551,750
2025-09-01	13.050	13.110	12.870	12.910	12.620	6,438,787
2025-08-29	13.360	13.420	13.000	13.010	12.718	5,979,637
2025-08-28	13.120	13.360	12.750	13.250	12.953	8,327,850
2025-08-27	13.660	13.830	13.130	13.160	12.865	11,261,730
2025-08-26	13.900	13.920	13.570	13.620	13.314	10,248,750
2025-08-25	13.630	14.060	13.420	13.920	13.607	14,023,550
2025-08-22	13.510	13.680	13.280	13.520	13.216	10,298,880
2025-08-21	13.280	13.920	13.220	13.550	13.246	16,801,420
2025-08-20	13.210	13.340	13.070	13.280	12.982	7,490,429
2025-08-19	13.060	13.300	12.870	13.260	12.962	11,388,450
2025-08-18	13.130	13.270	12.960	13.060	12.767	12,583,140
2025-08-15	13.200	13.280	12.980	13.170	12.791	13,572,110
2025-08-14	12.740	13.300	12.570	13.130	12.752	18,661,930
2025-08-13	12.980	13.200	12.660	12.740	12.374	8,001,352
2025-08-12	12.850	13.180	12.850	12.920	12.548	8,799,600
2025-08-11	12.510	12.900	12.450	12.840	12.471	9,751,022
2025-08-08	12.760	12.760	12.160	12.440	12.082	10,432,680
2025-08-07	12.850	12.920	12.740	12.870	12.500	4,727,500
2025-08-06	12.790	12.880	12.610	12.860	12.490	4,929,450
2025-08-05	12.530	12.820	12.430	12.780	12.412	6,075,149
2025-08-04	12.260	12.490	12.100	12.490	12.131	5,393,000
2025-08-01	12.520	12.550	12.240	12.340	11.985	6,221,150
2025-07-31	12.810	12.820	12.360	12.400	12.043	5,338,864
2025-07-30	12.760	12.890	12.610	12.790	12.422	4,528,250
2025-07-29	12.900	12.920	12.630	12.760	12.393	4,740,522
2025-07-28	12.740	12.930	12.660	12.920	12.548	5,051,000
2025-07-25	12.670	12.790	12.540	12.740	12.374	5,322,184

← NewerPage 5 of 21 · 1,212 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.