Wuhan Citms Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	13.060	13.290	12.960	13.210	13.210	1,634,023
2023-10-27	13.000	13.130	12.820	13.030	13.030	1,634,662
2023-10-26	12.800	13.090	12.800	13.000	13.000	1,269,829
2023-10-25	12.660	13.160	12.600	12.940	12.940	1,970,608
2023-10-24	12.290	12.800	12.180	12.760	12.760	1,880,476
2023-10-23	12.680	12.680	12.190	12.260	12.260	1,520,111
2023-10-20	12.950	13.100	12.650	12.680	12.680	1,626,090
2023-10-19	12.920	13.450	12.920	12.960	12.960	1,537,635
2023-10-18	13.260	13.260	12.880	12.980	12.980	1,311,620
2023-10-17	13.340	13.400	13.160	13.240	13.240	1,060,744
2023-10-16	13.300	13.340	13.150	13.250	13.250	1,342,987
2023-10-13	13.440	13.440	13.250	13.310	13.310	1,400,072
2023-10-12	13.570	13.630	13.410	13.510	13.510	1,561,016
2023-10-11	13.780	13.780	13.320	13.540	13.540	1,476,934
2023-10-10	13.530	13.630	13.390	13.550	13.550	1,646,198
2023-10-09	13.540	13.590	13.360	13.430	13.430	1,864,640
2023-09-28	13.350	13.550	13.300	13.500	13.500	1,475,204
2023-09-27	13.310	13.470	13.180	13.280	13.280	1,647,830
2023-09-26	13.400	13.510	13.280	13.370	13.370	1,294,652
2023-09-25	13.640	13.700	13.330	13.400	13.400	1,944,921
2023-09-22	13.190	13.650	13.080	13.650	13.650	2,518,758
2023-09-21	13.210	13.390	13.100	13.120	13.120	1,476,195
2023-09-20	13.160	13.380	13.110	13.180	13.180	1,737,486
2023-09-19	13.500	13.550	13.150	13.190	13.190	1,423,584
2023-09-18	13.360	13.630	13.260	13.550	13.550	1,319,465
2023-09-15	13.530	13.570	13.370	13.430	13.430	1,563,098
2023-09-14	13.790	13.810	13.410	13.520	13.520	1,384,326
2023-09-13	14.110	14.110	13.650	13.750	13.750	1,274,797
2023-09-12	14.300	14.300	14.020	14.060	14.060	1,840,018
2023-09-11	14.070	14.340	13.940	14.300	14.300	2,157,198
2023-09-08	13.930	14.200	13.830	14.120	14.120	2,086,847
2023-09-07	14.090	14.310	13.880	13.920	13.920	2,451,615
2023-09-06	13.870	14.130	13.810	14.070	14.070	1,853,218
2023-09-05	13.920	14.130	13.860	13.930	13.930	3,502,318
2023-09-04	14.100	14.250	13.650	13.910	13.910	3,792,062
2023-09-01	14.190	14.420	13.970	14.020	14.020	2,436,830
2023-08-31	14.140	14.560	14.020	14.320	14.320	3,387,203
2023-08-30	13.680	14.280	13.580	14.240	14.240	3,507,421
2023-08-29	12.750	13.610	12.730	13.550	13.550	3,065,752
2023-08-28	13.500	13.580	12.720	12.790	12.790	2,463,938
2023-08-25	13.420	13.430	12.720	12.820	12.820	2,426,802
2023-08-24	13.710	13.790	13.330	13.450	13.450	2,348,756
2023-08-23	13.880	13.880	13.570	13.600	13.600	2,509,050
2023-08-22	13.870	14.170	13.420	13.830	13.830	3,936,232
2023-08-21	13.500	14.240	13.420	13.720	13.720	3,174,952
2023-08-18	13.650	13.860	13.490	13.600	13.600	3,437,131
2023-08-17	13.340	13.620	13.050	13.490	13.490	2,072,572
2023-08-16	13.860	13.860	13.260	13.340	13.340	2,621,333
2023-08-15	14.190	14.290	13.670	13.800	13.800	3,109,403
2023-08-14	14.110	14.260	13.690	14.190	14.190	4,245,193
2023-08-11	14.890	14.890	14.490	14.540	14.540	1,412,450
2023-08-10	14.740	14.900	14.550	14.800	14.800	2,010,316
2023-08-09	14.400	14.980	14.400	14.710	14.710	2,593,006
2023-08-08	14.330	14.690	14.240	14.570	14.570	2,269,204
2023-08-07	14.190	14.460	14.150	14.330	14.330	1,594,526
2023-08-04	13.780	14.350	13.780	14.190	14.190	2,217,794
2023-08-03	13.740	13.890	13.700	13.800	13.800	1,823,325
2023-08-02	13.990	13.990	13.680	13.820	13.820	1,836,185
2023-08-01	14.150	14.260	13.850	13.930	13.930	2,172,843
2023-07-31	14.450	14.460	14.110	14.210	14.210	1,756,174

← NewerPage 13 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.