Shenzhen Crastal Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.200 | 8.230 | 7.900 | 7.980 | 7.980 | 8,122,850 |
| 2026-10-20 | 8.200 | 8.290 | 7.900 | 8.230 | 8.230 | 8,009,600 |
| 2026-10-19 | 8.200 | 8.210 | 7.880 | 8.020 | 8.020 | 4,123,600 |
| 2026-10-16 | 8.160 | 8.270 | 7.950 | 8.070 | 8.070 | 3,472,500 |
| 2026-10-15 | 8.080 | 8.340 | 7.860 | 8.100 | 8.100 | 5,301,950 |
| 2026-10-14 | 8.310 | 8.400 | 8.130 | 8.180 | 8.180 | 4,690,900 |
| 2026-10-13 | 8.210 | 8.340 | 8.050 | 8.330 | 8.330 | 5,379,600 |
| 2026-10-12 | 8.310 | 8.640 | 8.240 | 8.350 | 8.350 | 8,111,250 |
| 2026-10-09 | 8.160 | 8.260 | 7.970 | 8.260 | 8.260 | 6,228,050 |
| 2026-10-08 | 8.180 | 8.370 | 8.090 | 8.260 | 8.260 | 6,506,550 |
| 2026-09-30 | 8.210 | 8.350 | 8.120 | 8.180 | 8.180 | 7,075,105 |
| 2026-09-29 | 7.960 | 8.280 | 7.950 | 8.200 | 8.200 | 11,024,900 |
| 2026-09-28 | 7.900 | 8.340 | 7.850 | 8.080 | 8.080 | 10,762,350 |
| 2026-09-24 | 7.880 | 7.970 | 7.830 | 7.880 | 7.880 | 2,773,617 |
| 2026-09-23 | 7.860 | 7.970 | 7.800 | 7.880 | 7.880 | 3,116,050 |
| 2026-09-22 | 7.840 | 8.000 | 7.760 | 7.890 | 7.890 | 3,644,600 |
| 2026-09-21 | 7.630 | 7.850 | 7.630 | 7.840 | 7.840 | 3,383,000 |
Page 1 of 1 · 17 trading days
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.