Wuhan Citms Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.990 | 8.240 | 7.700 | 8.100 | 8.100 | 2,596,467 |
| 2024-04-25 | 7.880 | 8.070 | 7.740 | 7.950 | 7.950 | 1,753,841 |
| 2024-04-24 | 7.490 | 7.960 | 7.330 | 7.900 | 7.900 | 3,530,976 |
| 2024-04-23 | 6.880 | 7.640 | 6.880 | 7.480 | 7.480 | 3,551,864 |
| 2024-04-22 | 6.930 | 6.950 | 6.520 | 6.930 | 6.930 | 2,177,032 |
| 2024-04-19 | 7.090 | 7.140 | 6.920 | 6.970 | 6.970 | 1,741,025 |
| 2024-04-18 | 7.480 | 7.480 | 7.040 | 7.120 | 7.120 | 2,313,040 |
| 2024-04-17 | 6.710 | 7.440 | 6.710 | 7.380 | 7.380 | 2,854,221 |
| 2024-04-16 | 7.370 | 7.370 | 6.600 | 6.660 | 6.660 | 3,335,417 |
| 2024-04-15 | 7.990 | 8.010 | 7.260 | 7.390 | 7.390 | 3,600,873 |
| 2024-04-12 | 8.280 | 8.390 | 8.100 | 8.140 | 8.140 | 1,446,379 |
| 2024-04-11 | 8.010 | 8.440 | 7.990 | 8.170 | 8.170 | 1,498,058 |
| 2024-04-10 | 8.520 | 8.610 | 8.120 | 8.210 | 8.210 | 2,215,919 |
| 2024-04-09 | 8.420 | 8.650 | 8.330 | 8.550 | 8.550 | 1,996,435 |
| 2024-04-08 | 9.050 | 9.050 | 8.360 | 8.450 | 8.450 | 2,849,346 |
| 2024-04-03 | 9.320 | 9.360 | 8.900 | 9.060 | 9.060 | 2,178,452 |
| 2024-04-02 | 9.420 | 9.450 | 9.180 | 9.270 | 9.270 | 2,010,892 |
| 2024-04-01 | 9.190 | 9.440 | 9.180 | 9.440 | 9.440 | 2,885,201 |
| 2024-03-29 | 8.920 | 9.320 | 8.920 | 9.210 | 9.210 | 2,285,075 |
| 2024-03-28 | 8.530 | 9.060 | 8.420 | 8.910 | 8.910 | 2,500,907 |
| 2024-03-27 | 9.070 | 9.070 | 8.520 | 8.540 | 8.540 | 2,362,851 |
| 2024-03-26 | 9.190 | 9.350 | 8.720 | 8.980 | 8.980 | 2,597,920 |
| 2024-03-25 | 9.740 | 9.960 | 9.100 | 9.190 | 9.190 | 2,826,279 |
| 2024-03-22 | 9.880 | 10.060 | 9.500 | 9.750 | 9.750 | 3,026,956 |
| 2024-03-21 | 9.830 | 9.970 | 9.610 | 9.880 | 9.880 | 2,488,654 |
| 2024-03-20 | 9.590 | 9.840 | 9.570 | 9.820 | 9.820 | 2,224,516 |
| 2024-03-19 | 9.630 | 9.830 | 9.490 | 9.590 | 9.590 | 2,217,798 |
| 2024-03-18 | 9.430 | 9.620 | 9.310 | 9.610 | 9.610 | 2,506,132 |
| 2024-03-15 | 9.030 | 9.350 | 8.940 | 9.310 | 9.310 | 2,132,085 |
| 2024-03-14 | 9.250 | 9.350 | 8.920 | 9.090 | 9.090 | 1,728,033 |
| 2024-03-13 | 9.490 | 9.490 | 9.220 | 9.280 | 9.280 | 2,230,745 |
| 2024-03-12 | 9.140 | 9.340 | 9.090 | 9.340 | 9.340 | 2,397,346 |
| 2024-03-11 | 8.880 | 9.100 | 8.770 | 9.090 | 9.090 | 1,979,440 |
| 2024-03-08 | 8.620 | 8.940 | 8.620 | 8.910 | 8.910 | 1,994,382 |
| 2024-03-07 | 8.890 | 9.120 | 8.730 | 8.780 | 8.780 | 1,944,197 |
| 2024-03-06 | 8.600 | 9.040 | 8.580 | 8.900 | 8.900 | 2,441,554 |
| 2024-03-05 | 9.160 | 9.160 | 8.700 | 8.800 | 8.800 | 2,854,052 |
| 2024-03-04 | 9.300 | 9.580 | 8.900 | 9.160 | 9.160 | 3,456,732 |
| 2024-03-01 | 8.990 | 9.260 | 8.910 | 9.220 | 9.220 | 2,850,193 |
| 2024-02-29 | 8.400 | 9.060 | 8.360 | 8.930 | 8.930 | 4,311,590 |
| 2024-02-28 | 9.900 | 10.150 | 8.390 | 8.500 | 8.500 | 7,278,361 |
| 2024-02-27 | 9.540 | 9.890 | 9.400 | 9.880 | 9.880 | 3,524,615 |
| 2024-02-26 | 9.160 | 9.940 | 9.000 | 9.600 | 9.600 | 4,970,498 |
| 2024-02-23 | 8.610 | 9.190 | 8.460 | 9.180 | 9.180 | 4,103,583 |
| 2024-02-22 | 8.130 | 8.600 | 8.120 | 8.560 | 8.560 | 4,354,271 |
| 2024-02-21 | 7.650 | 8.440 | 7.510 | 8.010 | 8.010 | 5,458,232 |
| 2024-02-20 | 7.540 | 7.730 | 7.320 | 7.650 | 7.650 | 3,979,517 |
| 2024-02-19 | 7.150 | 7.660 | 7.150 | 7.550 | 7.550 | 6,374,388 |
| 2024-02-08 | 6.120 | 7.070 | 5.660 | 7.040 | 7.040 | 8,216,251 |
| 2024-02-07 | 6.850 | 6.850 | 5.950 | 6.120 | 6.120 | 8,128,240 |
| 2024-02-06 | 6.860 | 7.130 | 6.040 | 6.850 | 6.850 | 7,644,812 |
| 2024-02-05 | 8.670 | 8.680 | 7.070 | 7.070 | 7.070 | 6,648,557 |
| 2024-02-02 | 9.650 | 9.890 | 8.520 | 8.840 | 8.840 | 3,597,107 |
| 2024-02-01 | 9.790 | 9.870 | 9.340 | 9.590 | 9.590 | 3,146,647 |
| 2024-01-31 | 10.610 | 10.980 | 9.720 | 9.890 | 9.890 | 4,191,491 |
| 2024-01-30 | 11.270 | 11.390 | 10.850 | 10.890 | 10.890 | 1,924,483 |
| 2024-01-29 | 12.170 | 12.260 | 11.330 | 11.380 | 11.380 | 2,234,726 |
| 2024-01-26 | 12.120 | 12.360 | 12.060 | 12.100 | 12.100 | 1,782,929 |
| 2024-01-25 | 11.250 | 12.080 | 11.160 | 12.050 | 12.050 | 2,496,048 |
| 2024-01-24 | 11.250 | 11.470 | 10.810 | 11.250 | 11.250 | 2,318,226 |
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.