Wuhan Citms Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	11.370	11.690	11.050	11.190	11.190	2,652,526
2024-01-22	12.450	12.450	11.320	11.440	11.440	2,360,704
2024-01-19	12.660	12.660	12.270	12.350	12.350	1,523,906
2024-01-18	12.840	13.090	12.320	12.610	12.610	2,612,410
2024-01-17	13.240	13.330	12.860	12.860	12.860	1,543,656
2024-01-16	13.310	13.370	12.920	13.230	13.230	1,806,695
2024-01-15	13.410	13.410	13.410	13.410	13.410	0
2024-01-12	13.790	13.800	13.400	13.410	13.410	1,739,187
2024-01-11	13.490	13.850	13.460	13.750	13.750	1,505,775
2024-01-10	13.810	13.880	13.450	13.550	13.550	1,566,302
2024-01-09	13.730	14.000	13.520	13.790	13.790	1,961,752
2024-01-08	13.920	14.060	13.540	13.620	13.620	1,374,512
2024-01-05	14.100	14.290	13.900	14.000	14.000	2,025,221
2024-01-04	14.280	14.280	13.960	14.050	14.050	1,391,990
2024-01-03	14.510	14.580	14.100	14.150	14.150	1,999,546
2024-01-02	14.400	14.690	14.360	14.530	14.530	2,689,290
2023-12-29	13.550	14.410	13.530	14.410	14.410	2,960,942
2023-12-28	13.680	13.860	13.290	13.570	13.570	2,140,264
2023-12-27	13.390	13.810	13.370	13.670	13.670	2,239,214
2023-12-26	13.980	14.030	13.270	13.370	13.370	3,033,892
2023-12-25	14.280	14.460	13.870	14.000	14.000	2,337,496
2023-12-22	14.540	14.990	14.290	14.330	14.330	2,882,800
2023-12-21	14.610	14.740	14.240	14.570	14.570	3,026,442
2023-12-20	14.850	14.960	14.670	14.710	14.710	2,364,814
2023-12-19	14.610	14.800	14.450	14.730	14.730	2,127,122
2023-12-18	14.700	15.000	14.530	14.640	14.640	2,587,806
2023-12-15	14.800	15.020	14.610	14.890	14.890	2,385,505
2023-12-14	14.970	15.110	14.700	14.760	14.760	2,284,829
2023-12-13	14.710	15.040	14.680	14.860	14.860	2,976,979
2023-12-12	14.850	14.960	14.710	14.860	14.860	2,574,796
2023-12-11	14.870	15.140	14.600	14.920	14.920	5,710,144
2023-12-08	15.450	15.900	14.850	14.890	14.890	6,875,210
2023-12-07	15.030	15.480	14.940	15.350	15.350	4,270,828
2023-12-06	15.390	15.450	14.930	14.990	14.990	4,009,327
2023-12-05	15.930	15.940	15.200	15.300	15.300	7,948,487
2023-12-04	15.160	16.470	15.150	15.930	15.930	10,500,974
2023-12-01	14.700	15.290	14.700	15.080	15.080	4,703,388
2023-11-30	15.200	15.400	14.450	14.760	14.760	5,724,754
2023-11-29	14.700	15.960	14.440	14.950	14.950	13,167,687
2023-11-28	14.190	14.710	13.950	14.700	14.700	3,179,881
2023-11-27	13.930	14.380	13.900	14.140	14.140	2,576,380
2023-11-24	14.290	14.290	13.800	13.930	13.930	1,385,987
2023-11-23	14.230	14.290	13.960	14.240	14.240	1,439,277
2023-11-22	14.370	14.470	14.150	14.180	14.180	1,442,654
2023-11-21	14.380	14.500	14.220	14.290	14.290	1,222,654
2023-11-20	14.400	14.490	14.240	14.440	14.440	1,249,972
2023-11-17	14.540	14.540	14.230	14.370	14.370	1,230,249
2023-11-16	14.340	14.530	14.210	14.280	14.280	1,583,542
2023-11-15	14.540	14.590	14.300	14.310	14.310	1,465,634
2023-11-14	14.320	14.540	14.150	14.450	14.450	2,225,142
2023-11-13	13.880	14.320	13.780	14.240	14.240	2,867,282
2023-11-10	13.920	13.920	13.650	13.680	13.680	1,047,686
2023-11-09	13.880	14.100	13.730	13.820	13.820	1,821,754
2023-11-08	13.650	14.040	13.630	13.930	13.930	2,376,190
2023-11-07	13.590	13.700	13.450	13.670	13.670	1,464,322
2023-11-06	13.440	13.620	13.360	13.620	13.620	1,960,474
2023-11-03	13.100	13.450	13.050	13.260	13.260	1,338,031
2023-11-02	13.280	13.400	13.060	13.060	13.060	1,052,461
2023-11-01	13.250	13.400	13.150	13.260	13.260	1,113,450
2023-10-31	13.240	13.380	13.100	13.210	13.210	1,242,152

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.