Wuhan Citms Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	14.090	14.260	13.950	14.190	14.190	1,674,336
2023-07-27	14.280	14.480	14.050	14.120	14.120	2,029,160
2023-07-26	14.430	14.530	14.230	14.380	14.380	1,489,695
2023-07-25	14.420	14.510	14.150	14.430	14.430	1,339,459
2023-07-24	14.080	14.530	14.080	14.230	14.230	1,731,893
2023-07-21	14.660	14.810	14.170	14.190	14.190	2,235,849
2023-07-20	15.150	15.160	14.550	14.620	14.620	2,193,523
2023-07-19	15.080	15.370	15.000	15.070	15.070	1,644,361
2023-07-18	15.180	15.280	14.940	15.200	15.200	2,632,804
2023-07-17	15.180	15.450	14.930	15.190	15.190	3,557,955
2023-07-14	14.390	15.050	14.230	14.920	14.920	4,079,921
2023-07-13	14.040	14.330	14.040	14.250	14.250	2,062,506
2023-07-12	14.420	14.450	14.050	14.070	14.070	1,503,587
2023-07-11	14.400	14.540	14.280	14.410	14.410	1,450,838
2023-07-10	14.540	14.540	14.240	14.340	14.340	1,344,950
2023-07-07	14.860	14.860	14.400	14.410	14.410	1,580,105
2023-07-06	14.790	15.130	14.670	14.860	14.860	1,849,718
2023-07-05	14.920	15.350	14.780	14.860	14.860	1,961,353
2023-07-04	14.690	14.950	14.620	14.880	14.880	1,778,434
2023-07-03	15.020	15.270	14.450	14.710	14.710	3,436,398
2023-06-30	14.940	15.110	14.670	14.960	14.960	2,295,412
2023-06-29	14.730	15.180	14.630	14.970	14.970	1,880,224
2023-06-28	14.820	14.820	14.110	14.710	14.710	2,199,571
2023-06-27	14.370	14.940	14.370	14.840	14.840	1,835,842
2023-06-26	15.010	15.080	14.370	14.410	14.410	2,803,881
2023-06-21	15.510	15.510	14.790	14.900	14.900	2,499,704
2023-06-20	15.760	15.760	15.310	15.460	15.460	2,217,791
2023-06-19	15.200	15.870	15.130	15.760	15.760	3,363,787
2023-06-16	14.660	15.360	14.620	15.180	15.180	2,189,649
2023-06-15	14.990	15.160	14.780	14.820	14.820	1,371,237
2023-06-14	15.210	15.270	14.950	15.120	15.120	1,331,932
2023-06-13	14.900	15.410	14.750	15.250	15.250	2,384,250
2023-06-12	15.060	15.140	14.900	14.970	14.970	1,607,726
2023-06-09	14.860	15.170	14.640	14.970	14.970	1,985,275
2023-06-08	15.160	15.160	14.630	14.750	14.750	1,366,651
2023-06-07	14.680	15.220	14.640	15.050	15.050	2,061,485
2023-06-06	15.220	15.250	14.510	14.690	14.690	2,173,473
2023-06-05	15.110	15.300	14.960	15.230	15.230	1,820,663
2023-06-02	15.300	15.300	14.860	14.990	14.990	2,456,643
2023-06-01	15.090	15.240	14.760	15.070	15.070	2,597,121
2023-05-31	15.000	15.250	14.910	15.030	15.030	2,248,538
2023-05-30	14.690	15.020	14.540	14.910	14.910	2,056,680
2023-05-29	14.680	14.770	14.500	14.690	14.690	1,779,517
2023-05-26	14.720	14.890	14.460	14.680	14.680	1,612,684
2023-05-25	14.650	14.740	14.420	14.640	14.640	1,768,271
2023-05-24	14.490	14.700	14.020	14.580	14.580	1,616,216
2023-05-23	14.570	14.700	14.360	14.510	14.510	2,515,902
2023-05-22	14.470	14.770	14.200	14.570	14.570	5,101,131
2023-05-19	14.300	14.530	14.120	14.420	14.420	2,779,473
2023-05-18	14.080	14.300	13.840	14.280	14.280	2,682,958
2023-05-17	13.380	14.010	13.340	13.990	13.990	2,001,426
2023-05-16	14.000	14.020	13.390	13.410	13.410	1,898,310
2023-05-15	13.710	13.900	13.560	13.800	13.800	1,633,824
2023-05-12	13.900	14.200	13.710	13.710	13.710	1,238,473
2023-05-11	13.920	14.210	13.720	13.950	13.950	1,853,191
2023-05-10	13.790	14.180	13.700	13.920	13.920	2,058,623
2023-05-09	13.930	14.050	13.750	13.850	13.850	2,407,582
2023-05-08	14.020	14.270	13.770	14.050	14.050	2,187,311
2023-05-05	14.060	14.100	13.750	14.000	14.000	2,399,173
2023-05-04	13.970	14.390	13.560	13.960	13.960	4,250,361

← NewerPage 14 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.