Wuhan Citms Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	13.600	13.840	13.450	13.590	13.590	1,889,981
2023-02-01	13.060	13.680	13.020	13.680	13.680	2,686,665
2023-01-31	13.210	13.260	12.990	13.060	13.060	1,623,226
2023-01-30	13.050	13.250	12.920	13.210	13.210	2,385,568
2023-01-20	13.070	13.380	12.990	13.120	13.120	1,460,329
2023-01-19	12.950	13.240	12.860	13.150	13.150	2,308,110
2023-01-18	12.660	13.190	12.570	12.850	12.850	2,580,877
2023-01-17	12.580	12.720	12.460	12.630	12.630	868,749
2023-01-16	12.310	12.720	12.310	12.560	12.560	806,451
2023-01-13	12.290	12.360	12.110	12.300	12.300	935,208
2023-01-12	12.140	12.320	12.060	12.220	12.220	511,526
2023-01-11	12.290	12.420	12.140	12.140	12.140	695,926
2023-01-10	12.310	12.460	12.260	12.360	12.360	542,269
2023-01-09	12.440	12.670	12.370	12.400	12.400	742,793
2023-01-06	12.660	12.660	12.360	12.390	12.390	827,853
2023-01-05	12.590	12.620	12.420	12.560	12.560	682,548
2023-01-04	12.410	12.580	12.390	12.520	12.520	1,359,148
2023-01-03	11.810	12.440	11.810	12.400	12.400	1,354,522
2022-12-30	11.700	12.080	11.660	11.890	11.890	770,968
2022-12-29	11.740	11.880	11.630	11.700	11.700	535,269
2022-12-28	11.960	11.960	11.660	11.680	11.680	718,447
2022-12-27	12.190	12.210	11.830	11.960	11.960	756,892
2022-12-26	11.700	12.140	11.700	12.050	12.050	877,147
2022-12-23	11.600	12.020	11.600	11.890	11.890	908,067
2022-12-22	11.950	12.010	11.640	11.720	11.720	843,722
2022-12-21	12.050	12.150	11.830	11.880	11.880	1,010,713
2022-12-20	12.170	12.210	11.920	12.050	12.050	817,138
2022-12-19	12.410	12.480	12.010	12.050	12.050	1,109,665
2022-12-16	12.800	12.880	12.410	12.440	12.440	1,085,832
2022-12-15	12.670	12.940	12.600	12.840	12.840	930,221
2022-12-14	12.820	12.910	12.610	12.660	12.660	905,595
2022-12-13	13.080	13.080	12.760	12.780	12.780	663,036
2022-12-12	12.880	13.080	12.820	13.030	13.030	733,737
2022-12-09	13.020	13.030	12.810	12.950	12.950	1,070,490
2022-12-08	13.310	13.310	12.930	13.000	13.000	865,027
2022-12-07	13.350	13.370	13.160	13.250	13.250	797,231
2022-12-06	13.320	13.570	13.260	13.350	13.350	985,054
2022-12-05	13.420	13.570	13.150	13.440	13.440	1,155,795
2022-12-02	12.990	13.430	12.940	13.330	13.330	1,451,321
2022-12-01	12.900	13.140	12.900	13.020	13.020	1,092,638
2022-11-30	13.110	13.110	12.780	12.830	12.830	1,119,863
2022-11-29	12.720	13.070	12.720	13.000	13.000	1,006,130
2022-11-28	12.940	13.050	12.650	12.720	12.720	1,449,474
2022-11-25	13.630	13.730	12.910	12.950	12.950	2,631,949
2022-11-24	13.770	13.820	13.460	13.580	13.580	966,589
2022-11-23	14.180	14.180	13.400	13.710	13.710	1,549,144
2022-11-22	14.350	14.660	13.970	14.030	14.030	1,995,623
2022-11-21	14.620	14.720	14.080	14.300	14.300	2,033,351
2022-11-18	14.320	14.820	14.220	14.590	14.590	3,684,840
2022-11-17	13.990	14.380	13.920	14.320	14.320	1,637,621
2022-11-16	14.110	14.340	14.000	14.100	14.100	1,889,113
2022-11-15	13.640	14.090	13.600	14.000	14.000	1,876,229
2022-11-14	13.800	13.800	13.510	13.640	13.640	1,141,799
2022-11-11	14.180	14.300	13.660	13.670	13.670	2,268,341
2022-11-10	13.820	14.210	13.660	14.030	14.030	2,794,796
2022-11-09	13.950	13.970	13.700	13.850	13.850	1,620,111
2022-11-08	13.650	13.960	13.510	13.950	13.950	1,910,884
2022-11-07	13.760	14.010	13.600	13.730	13.730	1,790,357
2022-11-04	13.700	13.780	13.500	13.750	13.750	1,905,550
2022-11-03	13.800	13.800	13.380	13.650	13.650	1,858,910

← NewerPage 16 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.