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 |
| 2026-09-18 | 7.560 | 7.770 | 7.560 | 7.630 | 7.630 | 4,199,350 |
| 2026-09-17 | 7.480 | 7.610 | 7.380 | 7.550 | 7.550 | 3,414,100 |
| 2026-09-16 | 7.410 | 7.540 | 7.240 | 7.480 | 7.480 | 2,800,949 |
| 2026-09-15 | 7.610 | 7.720 | 7.360 | 7.410 | 7.410 | 4,777,104 |
| 2026-09-14 | 7.680 | 7.790 | 7.600 | 7.690 | 7.690 | 3,841,200 |
| 2026-09-11 | 7.840 | 7.890 | 7.610 | 7.680 | 7.680 | 4,141,350 |
| 2026-09-10 | 8.120 | 8.130 | 7.910 | 7.910 | 7.910 | 4,169,700 |
| 2026-09-09 | 8.300 | 8.530 | 8.030 | 8.100 | 8.100 | 8,009,800 |
| 2026-09-08 | 7.970 | 8.440 | 7.930 | 8.370 | 8.370 | 8,794,240 |
| 2026-09-07 | 7.860 | 7.990 | 7.770 | 7.930 | 7.930 | 3,237,050 |
| 2026-09-04 | 7.810 | 7.970 | 7.790 | 7.850 | 7.850 | 2,082,700 |
| 2026-09-03 | 8.000 | 8.060 | 7.780 | 7.820 | 7.820 | 2,832,800 |
| 2026-09-02 | 7.960 | 8.000 | 7.840 | 7.940 | 7.940 | 3,014,806 |
| 2026-09-01 | 7.950 | 8.010 | 7.860 | 8.000 | 8.000 | 3,706,850 |
| 2026-08-31 | 7.840 | 7.930 | 7.750 | 7.920 | 7.920 | 5,827,850 |
| 2026-08-28 | 7.710 | 7.950 | 7.670 | 7.840 | 7.840 | 5,035,150 |
| 2026-08-27 | 7.760 | 7.790 | 7.660 | 7.750 | 7.750 | 3,430,200 |
| 2026-08-26 | 7.730 | 7.850 | 7.700 | 7.770 | 7.770 | 2,766,300 |
| 2026-08-25 | 7.430 | 7.810 | 7.430 | 7.800 | 7.800 | 4,221,000 |
| 2026-08-24 | 7.550 | 7.630 | 7.390 | 7.520 | 7.520 | 4,084,150 |
| 2026-08-21 | 7.680 | 7.700 | 7.550 | 7.630 | 7.545 | 3,492,656 |
| 2026-08-20 | 7.540 | 7.780 | 7.540 | 7.750 | 7.664 | 4,372,250 |
| 2026-08-19 | 7.640 | 7.710 | 7.550 | 7.560 | 7.476 | 4,714,900 |
| 2026-08-18 | 7.830 | 7.850 | 7.610 | 7.700 | 7.614 | 4,503,700 |
| 2026-08-17 | 7.760 | 7.850 | 7.650 | 7.850 | 7.763 | 4,749,800 |
| 2026-08-14 | 7.910 | 7.910 | 7.690 | 7.740 | 7.654 | 5,010,350 |
| 2026-08-13 | 8.050 | 8.050 | 7.850 | 7.860 | 7.772 | 3,655,300 |
| 2026-08-12 | 7.900 | 8.050 | 7.870 | 8.050 | 7.960 | 3,964,988 |
| 2026-08-11 | 7.990 | 8.070 | 7.890 | 7.940 | 7.852 | 4,449,100 |
| 2026-08-10 | 7.750 | 8.090 | 7.670 | 8.070 | 7.980 | 6,547,588 |
| 2026-08-07 | 7.800 | 7.800 | 7.600 | 7.750 | 7.664 | 4,141,350 |
| 2026-08-06 | 7.830 | 7.840 | 7.620 | 7.810 | 7.723 | 4,092,150 |
| 2026-08-05 | 7.860 | 7.870 | 7.690 | 7.790 | 7.703 | 3,569,250 |
| 2026-08-04 | 7.860 | 7.900 | 7.730 | 7.800 | 7.713 | 4,424,850 |
| 2026-08-03 | 7.630 | 7.860 | 7.560 | 7.860 | 7.772 | 4,469,100 |
| 2026-07-31 | 7.720 | 7.720 | 7.500 | 7.620 | 7.535 | 5,870,460 |
| 2026-07-30 | 7.530 | 7.730 | 7.500 | 7.640 | 7.555 | 4,222,300 |
| 2026-07-29 | 7.340 | 7.600 | 7.320 | 7.560 | 7.476 | 3,710,800 |
| 2026-07-28 | 7.240 | 7.420 | 7.210 | 7.340 | 7.258 | 3,972,650 |
| 2026-07-27 | 6.940 | 7.320 | 6.940 | 7.230 | 7.150 | 4,457,600 |
| 2026-07-24 | 7.200 | 7.210 | 6.960 | 7.030 | 6.952 | 3,557,850 |
| 2026-07-23 | 7.000 | 7.280 | 6.960 | 7.230 | 7.150 | 5,547,600 |
| 2026-07-22 | 7.300 | 7.370 | 7.000 | 7.050 | 6.972 | 5,810,750 |
Page 1 of 5 · 243 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.