Wuhan Citms Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	21.130	21.130	19.850	20.200	20.200	5,834,829
2025-10-22	20.530	21.250	20.070	20.960	20.960	6,697,128
2025-10-21	20.820	21.090	20.210	20.530	20.530	6,990,842
2025-10-20	21.550	21.700	20.370	20.900	20.900	8,598,747
2025-10-17	19.670	21.250	19.110	21.060	21.060	12,123,473
2025-10-16	20.910	21.270	19.200	19.480	19.480	9,608,385
2025-10-15	20.950	21.550	20.220	20.580	20.580	7,377,652
2025-10-14	21.100	21.530	19.860	20.400	20.400	8,619,348
2025-10-13	19.500	21.110	19.300	20.540	20.540	10,239,013
2025-10-10	19.710	20.650	19.170	20.200	20.200	11,163,325
2025-10-09	19.800	20.480	18.760	19.700	19.700	11,260,542
2025-09-30	18.920	20.590	18.720	19.900	19.900	12,730,176
2025-09-29	16.940	18.840	16.200	18.760	18.760	12,622,418
2025-09-26	17.400	17.460	16.540	16.610	16.610	6,999,626
2025-09-25	17.030	18.890	16.870	17.180	17.180	15,025,844
2025-09-24	15.530	17.180	15.180	17.030	17.030	12,143,168
2025-09-23	14.720	15.330	14.120	15.330	15.330	5,607,542
2025-09-22	14.530	15.140	14.530	14.890	14.890	4,711,791
2025-09-19	15.110	15.410	14.870	15.030	15.030	3,040,210
2025-09-18	15.560	15.800	15.110	15.210	15.210	4,421,396
2025-09-17	15.590	15.700	15.460	15.490	15.490	2,694,951
2025-09-16	15.280	15.710	15.230	15.650	15.650	2,768,869
2025-09-15	15.400	15.480	15.230	15.280	15.280	1,966,981
2025-09-12	15.690	15.760	15.360	15.450	15.450	2,191,084
2025-09-11	15.410	15.700	15.300	15.700	15.700	2,940,213
2025-09-10	15.340	15.730	15.330	15.410	15.410	2,211,572
2025-09-09	15.770	15.820	15.380	15.420	15.420	3,386,202
2025-09-08	15.410	15.900	15.300	15.870	15.870	4,495,870
2025-09-05	15.440	15.650	15.200	15.410	15.410	3,652,451
2025-09-04	15.440	15.840	15.300	15.450	15.450	4,642,741
2025-09-03	15.760	15.990	15.310	15.440	15.440	4,523,520
2025-09-02	15.850	16.100	15.560	15.750	15.750	5,751,872
2025-09-01	15.850	16.280	15.820	15.850	15.850	3,894,202
2025-08-29	16.550	16.550	15.800	15.800	15.800	3,960,743
2025-08-28	16.320	16.890	15.800	16.690	16.690	4,768,318
2025-08-27	17.400	17.590	16.600	16.600	16.600	5,086,118
2025-08-26	17.150	17.430	16.790	17.230	17.230	4,073,281
2025-08-25	17.600	17.750	17.010	17.140	17.140	6,947,705
2025-08-22	17.540	17.850	17.350	17.810	17.810	5,015,803
2025-08-21	17.540	17.860	17.420	17.580	17.580	3,598,339
2025-08-20	17.570	17.610	17.220	17.540	17.540	2,715,895
2025-08-19	17.710	17.710	17.200	17.510	17.510	3,572,410
2025-08-18	17.320	17.810	17.300	17.570	17.570	4,602,104
2025-08-15	17.110	17.320	16.950	17.250	17.250	2,937,407
2025-08-14	17.610	17.670	16.980	17.010	17.010	4,178,699
2025-08-13	17.700	17.800	17.470	17.620	17.620	3,215,416
2025-08-12	17.720	17.840	17.400	17.690	17.690	3,636,126
2025-08-11	17.990	17.990	17.700	17.700	17.700	3,876,090
2025-08-08	17.810	18.130	17.560	17.880	17.880	4,772,234
2025-08-07	18.010	18.180	17.730	17.780	17.780	5,862,840
2025-08-06	17.360	18.380	17.020	18.140	18.140	8,140,713
2025-08-05	17.220	17.710	17.000	17.380	17.380	7,185,069
2025-08-04	16.800	17.100	16.610	17.070	17.070	4,848,703
2025-08-01	16.400	16.920	16.160	16.800	16.800	5,029,047
2025-07-31	16.430	16.600	16.250	16.310	16.310	3,738,536
2025-07-30	16.750	16.750	16.280	16.400	16.400	3,309,782
2025-07-29	16.500	16.760	16.380	16.750	16.750	3,833,859
2025-07-28	16.310	16.500	16.180	16.500	16.500	3,392,765
2025-07-25	16.120	16.300	15.980	16.300	16.300	3,597,664
2025-07-24	16.130	16.280	15.950	16.030	16.030	2,442,390

← NewerPage 5 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.