Wuhan Citms Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	13.800	13.800	13.380	13.650	13.650	1,858,910
2022-11-02	13.730	13.870	13.540	13.790	13.790	2,373,841
2022-11-01	13.800	13.970	13.450	13.700	13.700	3,629,169
2022-10-31	13.490	14.330	13.400	13.880	13.880	4,161,307
2022-10-28	13.600	13.750	13.120	13.150	13.150	1,528,621
2022-10-27	13.490	13.810	13.490	13.580	13.580	2,202,718
2022-10-26	12.720	13.710	12.720	13.590	13.590	2,106,626
2022-10-25	13.230	13.280	12.820	12.950	12.950	942,256
2022-10-24	13.270	13.590	13.000	13.120	13.120	947,613
2022-10-21	13.180	13.330	12.950	13.320	13.320	758,030
2022-10-20	13.160	13.320	12.980	13.230	13.230	731,023
2022-10-19	12.980	13.220	12.950	13.080	13.080	741,349
2022-10-18	13.380	13.380	13.030	13.160	13.160	785,122
2022-10-17	12.960	13.340	12.880	13.300	13.300	1,113,964
2022-10-14	12.950	12.990	12.660	12.940	12.940	1,329,488
2022-10-13	12.600	12.920	12.390	12.720	12.720	937,336
2022-10-12	11.910	12.430	11.880	12.410	12.410	632,645
2022-10-11	12.130	12.340	11.910	12.010	12.010	613,437
2022-10-10	12.160	12.530	11.950	12.220	12.220	684,565
2022-09-30	12.040	12.530	11.910	12.290	12.290	1,059,073
2022-09-29	12.300	12.330	12.000	12.040	12.040	436,575
2022-09-28	12.550	12.550	12.210	12.210	12.210	475,300
2022-09-27	12.280	12.450	12.160	12.370	12.370	805,357
2022-09-26	12.340	12.420	11.830	11.910	11.910	564,798
2022-09-23	12.990	12.990	12.130	12.200	12.200	1,189,904
2022-09-22	12.700	13.110	12.660	12.950	12.950	275,282
2022-09-21	12.680	12.970	12.370	12.900	12.900	466,352
2022-09-20	12.960	12.980	12.550	12.690	12.690	740,431
2022-09-19	13.180	13.250	12.610	12.800	12.800	541,845
2022-09-16	13.510	13.510	13.010	13.070	13.070	528,923
2022-09-15	13.580	13.600	13.270	13.430	13.430	621,728
2022-09-14	13.560	13.700	13.300	13.550	13.550	623,770
2022-09-13	13.360	13.830	13.360	13.600	13.600	694,197
2022-09-09	13.610	13.800	13.470	13.530	13.530	704,556
2022-09-08	14.100	14.110	13.640	13.650	13.650	746,263
2022-09-07	13.960	14.320	13.960	14.090	14.090	754,138
2022-09-06	14.820	14.820	14.150	14.260	14.260	889,496
2022-09-05	14.470	14.580	14.230	14.350	14.350	1,055,313
2022-09-02	13.970	14.620	13.920	14.490	14.490	1,269,325
2022-09-01	13.610	14.180	13.340	13.980	13.980	1,027,342
2022-08-31	14.300	14.360	13.680	13.730	13.730	910,294
2022-08-30	14.050	14.560	14.050	14.110	14.110	967,623
2022-08-29	14.020	14.540	14.020	14.360	14.360	910,852
2022-08-26	14.880	14.880	14.300	14.390	14.390	1,137,779
2022-08-25	15.000	15.000	14.310	14.390	14.390	890,670
2022-08-24	15.170	15.200	14.300	14.470	14.470	988,634
2022-08-23	15.000	15.240	14.810	15.030	15.030	1,004,728
2022-08-22	14.700	15.590	14.520	15.000	15.000	2,660,861
2022-08-19	14.650	14.980	14.260	14.290	14.290	792,665
2022-08-18	14.160	14.840	14.070	14.660	14.660	1,056,069
2022-08-17	14.340	14.370	14.160	14.280	14.280	436,300
2022-08-16	14.220	14.460	14.210	14.300	14.300	419,539
2022-08-15	14.300	14.550	14.140	14.170	14.170	661,147
2022-08-12	14.930	15.060	14.300	14.330	14.330	1,453,911
2022-08-11	14.900	15.080	14.750	14.930	14.930	1,388,539
2022-08-10	14.300	15.000	14.000	14.820	14.820	2,247,752
2022-08-09	13.920	14.330	13.840	14.180	14.180	1,030,764
2022-08-08	14.000	14.300	13.750	14.070	14.070	1,020,914
2022-08-05	13.370	13.990	13.370	13.990	13.990	1,533,512
2022-08-04	13.140	13.490	13.140	13.370	13.370	453,949

← NewerPage 17 of 21 · 1,213 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.