Wuhan Citms Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8.480 | 8.750 | 8.370 | 8.580 | 8.580 | 1,209,172 |
| 2024-07-24 | 8.620 | 8.770 | 8.450 | 8.580 | 8.580 | 1,790,770 |
| 2024-07-23 | 8.850 | 8.970 | 8.630 | 8.680 | 8.680 | 1,754,226 |
| 2024-07-22 | 8.450 | 8.870 | 8.420 | 8.840 | 8.840 | 1,630,545 |
| 2024-07-19 | 8.260 | 8.650 | 8.180 | 8.480 | 8.480 | 1,373,650 |
| 2024-07-18 | 8.360 | 8.380 | 8.010 | 8.240 | 8.240 | 1,506,576 |
| 2024-07-17 | 8.540 | 8.580 | 8.320 | 8.370 | 8.370 | 1,064,548 |
| 2024-07-16 | 8.390 | 8.570 | 8.350 | 8.520 | 8.520 | 1,133,350 |
| 2024-07-15 | 8.750 | 8.800 | 8.390 | 8.440 | 8.440 | 1,469,341 |
| 2024-07-12 | 8.990 | 9.040 | 8.730 | 8.750 | 8.750 | 1,600,357 |
| 2024-07-11 | 8.680 | 8.990 | 8.630 | 8.890 | 8.890 | 2,004,214 |
| 2024-07-10 | 8.780 | 8.800 | 8.500 | 8.500 | 8.500 | 1,959,205 |
| 2024-07-09 | 8.690 | 8.860 | 8.450 | 8.810 | 8.810 | 2,067,661 |
| 2024-07-08 | 9.130 | 9.160 | 8.610 | 8.680 | 8.680 | 1,927,809 |
| 2024-07-05 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2024-07-04 | 9.390 | 9.540 | 8.850 | 8.890 | 8.890 | 2,550,104 |
| 2024-07-03 | 9.450 | 9.610 | 9.310 | 9.350 | 9.350 | 1,739,523 |
| 2024-07-02 | 9.280 | 9.690 | 9.280 | 9.500 | 9.500 | 2,065,824 |
| 2024-07-01 | 9.540 | 9.650 | 9.100 | 9.330 | 9.330 | 2,404,596 |
| 2024-06-28 | 9.400 | 9.730 | 9.360 | 9.520 | 9.520 | 2,275,624 |
| 2024-06-27 | 9.770 | 9.890 | 9.470 | 9.500 | 9.500 | 2,387,797 |
| 2024-06-26 | 9.130 | 9.790 | 9.000 | 9.770 | 9.770 | 3,609,439 |
| 2024-06-25 | 9.200 | 9.520 | 9.050 | 9.130 | 9.130 | 2,607,631 |
| 2024-06-24 | 9.870 | 9.870 | 9.230 | 9.270 | 9.270 | 3,348,781 |
| 2024-06-21 | 10.500 | 10.500 | 9.700 | 9.800 | 9.800 | 6,013,552 |
| 2024-06-20 | 10.050 | 11.000 | 9.980 | 10.220 | 10.220 | 8,704,551 |
| 2024-06-19 | 10.040 | 10.110 | 9.840 | 10.030 | 10.030 | 4,822,460 |
| 2024-06-18 | 9.430 | 10.290 | 9.380 | 10.090 | 10.090 | 6,853,644 |
| 2024-06-17 | 9.780 | 9.900 | 9.280 | 9.530 | 9.530 | 4,787,461 |
| 2024-06-14 | 9.300 | 9.760 | 9.030 | 9.470 | 9.470 | 4,409,698 |
| 2024-06-13 | 9.100 | 9.490 | 8.800 | 9.330 | 9.330 | 3,696,247 |
| 2024-06-12 | 8.450 | 9.150 | 8.420 | 9.030 | 9.030 | 2,915,440 |
| 2024-06-11 | 8.280 | 8.520 | 8.030 | 8.460 | 8.460 | 1,890,587 |
| 2024-06-07 | 7.900 | 8.380 | 7.810 | 8.290 | 8.290 | 2,678,373 |
| 2024-06-06 | 8.430 | 8.520 | 7.590 | 7.780 | 7.780 | 4,095,040 |
| 2024-06-05 | 8.740 | 8.740 | 8.410 | 8.470 | 8.470 | 1,901,618 |
| 2024-06-04 | 9.230 | 9.280 | 8.550 | 8.710 | 8.710 | 3,237,470 |
| 2024-06-03 | 9.360 | 9.650 | 9.130 | 9.320 | 9.320 | 1,995,486 |
| 2024-05-31 | 9.440 | 9.640 | 9.280 | 9.510 | 9.510 | 1,673,445 |
| 2024-05-30 | 9.340 | 9.500 | 9.150 | 9.380 | 9.380 | 1,426,344 |
| 2024-05-29 | 9.370 | 9.560 | 9.260 | 9.280 | 9.280 | 1,554,579 |
| 2024-05-28 | 9.820 | 9.820 | 9.350 | 9.360 | 9.360 | 1,439,753 |
| 2024-05-27 | 9.860 | 9.970 | 9.240 | 9.660 | 9.660 | 2,561,226 |
| 2024-05-24 | 10.090 | 10.090 | 9.610 | 9.650 | 9.650 | 2,257,692 |
| 2024-05-23 | 10.080 | 10.450 | 9.960 | 9.990 | 9.990 | 2,085,108 |
| 2024-05-22 | 10.070 | 10.300 | 9.990 | 10.040 | 10.040 | 1,760,021 |
| 2024-05-21 | 9.990 | 10.540 | 9.950 | 10.170 | 10.170 | 3,223,501 |
| 2024-05-20 | 10.250 | 10.380 | 9.900 | 10.090 | 10.090 | 3,160,467 |
| 2024-05-17 | 9.410 | 10.250 | 9.380 | 10.170 | 10.170 | 5,438,011 |
| 2024-05-16 | 9.060 | 9.480 | 9.060 | 9.370 | 9.370 | 2,508,623 |
| 2024-05-15 | 9.100 | 9.250 | 9.010 | 9.040 | 9.040 | 1,427,361 |
| 2024-05-14 | 8.960 | 9.230 | 8.920 | 9.140 | 9.140 | 2,261,887 |
| 2024-05-13 | 9.550 | 9.590 | 8.900 | 8.970 | 8.970 | 3,606,953 |
| 2024-05-10 | 9.600 | 9.820 | 9.550 | 9.600 | 9.600 | 2,584,938 |
| 2024-05-09 | 9.500 | 9.750 | 9.460 | 9.630 | 9.630 | 2,693,685 |
| 2024-05-08 | 9.650 | 9.800 | 9.450 | 9.490 | 9.490 | 2,433,085 |
| 2024-05-07 | 9.490 | 9.860 | 9.360 | 9.650 | 9.650 | 4,740,747 |
| 2024-05-06 | 9.630 | 9.850 | 9.150 | 9.480 | 9.480 | 5,252,240 |
| 2024-04-30 | 9.260 | 10.120 | 9.250 | 9.610 | 9.610 | 7,095,113 |
| 2024-04-29 | 8.390 | 9.670 | 8.290 | 9.350 | 9.350 | 7,714,056 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-08 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.