Wuhan Citms Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	12.720	14.180	12.720	13.970	13.970	5,999,553
2023-04-27	12.980	13.060	12.560	12.750	12.750	3,385,486
2023-04-26	12.730	13.280	12.700	12.880	12.880	4,085,817
2023-04-25	13.780	13.800	12.660	12.760	12.760	4,640,106
2023-04-24	13.740	14.200	13.690	13.800	13.800	3,109,119
2023-04-21	14.810	14.880	13.760	13.800	13.800	3,986,837
2023-04-20	14.720	14.920	14.580	14.820	14.820	2,345,734
2023-04-19	14.600	15.280	14.540	14.880	14.880	3,940,663
2023-04-18	15.440	15.450	14.770	14.770	14.770	5,523,911
2023-04-17	16.590	16.600	15.300	15.500	15.500	6,219,066
2023-04-14	16.880	16.930	15.950	16.370	16.370	7,141,469
2023-04-13	16.930	17.180	16.160	16.770	16.770	8,583,031
2023-04-12	15.660	16.770	15.460	16.690	16.690	6,673,375
2023-04-11	15.590	15.830	15.320	15.660	15.660	3,140,343
2023-04-10	16.360	16.520	15.550	15.590	15.590	3,917,958
2023-04-07	16.480	16.600	15.820	16.250	16.250	3,653,451
2023-04-06	16.450	16.870	16.160	16.460	16.460	4,912,677
2023-04-04	16.690	16.820	16.130	16.560	16.560	5,460,658
2023-04-03	16.200	16.550	15.870	16.530	16.530	5,725,702
2023-03-31	15.780	16.150	15.540	16.100	16.100	3,091,619
2023-03-30	16.100	16.260	15.550	15.650	15.650	4,329,535
2023-03-29	16.180	16.570	16.030	16.120	16.120	4,249,182
2023-03-28	16.580	16.580	16.110	16.130	16.130	3,480,131
2023-03-27	16.740	16.740	16.050	16.410	16.410	4,474,209
2023-03-24	16.550	16.710	16.320	16.510	16.510	4,326,972
2023-03-23	16.480	16.890	16.100	16.520	16.520	4,741,265
2023-03-22	15.820	16.500	15.710	16.370	16.370	5,753,295
2023-03-21	16.000	16.300	15.710	16.150	16.150	5,008,450
2023-03-20	16.500	16.650	15.940	15.980	15.980	6,286,751
2023-03-17	16.000	16.450	15.880	16.250	16.250	8,178,056
2023-03-16	16.000	16.200	15.600	15.840	15.840	6,366,361
2023-03-15	15.980	16.150	15.620	16.000	16.000	8,070,770
2023-03-14	15.960	16.150	15.510	15.650	15.650	6,320,269
2023-03-13	16.220	16.320	15.640	15.950	15.950	7,668,704
2023-03-10	15.380	16.740	15.380	16.090	16.090	13,766,130
2023-03-09	16.130	16.130	15.120	15.530	15.530	12,827,999
2023-03-08	16.680	17.420	15.580	16.320	16.320	13,687,041
2023-03-07	15.590	17.500	15.590	16.060	16.060	12,973,095
2023-03-06	14.770	15.160	14.600	14.880	14.880	3,010,822
2023-03-03	15.190	15.190	14.570	14.750	14.750	2,978,013
2023-03-02	14.770	15.380	14.630	15.060	15.060	5,213,204
2023-03-01	13.880	14.940	13.840	14.750	14.750	5,826,459
2023-02-28	13.790	14.150	13.760	13.980	13.980	2,194,737
2023-02-27	14.150	14.150	13.600	13.640	13.640	1,567,246
2023-02-24	13.930	14.190	13.880	14.080	14.080	1,715,625
2023-02-23	14.200	14.300	13.830	13.880	13.880	2,195,502
2023-02-22	14.090	14.290	13.950	14.180	14.180	1,824,045
2023-02-21	14.280	14.520	14.060	14.120	14.120	3,170,358
2023-02-20	14.350	14.360	14.030	14.200	14.200	2,653,059
2023-02-17	14.830	14.950	14.100	14.200	14.200	5,690,940
2023-02-16	15.120	15.400	14.580	14.830	14.830	6,721,896
2023-02-15	14.880	15.250	14.830	15.100	15.100	4,476,738
2023-02-14	14.830	15.470	14.650	14.900	14.900	6,418,270
2023-02-13	14.660	14.830	14.400	14.600	14.600	3,769,334
2023-02-10	14.800	15.360	14.590	14.770	14.770	5,169,061
2023-02-09	14.350	14.980	14.070	14.690	14.690	4,161,413
2023-02-08	14.400	14.560	14.030	14.300	14.300	3,744,772
2023-02-07	14.710	14.770	14.210	14.480	14.480	5,105,375
2023-02-06	13.900	14.870	13.820	14.830	14.830	7,085,395
2023-02-03	13.520	13.940	13.460	13.890	13.890	2,797,155

← NewerPage 15 of 21 · 1,212 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.