Wuhan Citms Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 14.500 | 14.700 | 14.210 | 14.390 | 14.390 | 1,626,506 |
| 2025-04-23 | 14.580 | 14.790 | 14.340 | 14.500 | 14.500 | 1,824,081 |
| 2025-04-22 | 13.900 | 14.680 | 13.800 | 14.580 | 14.580 | 2,973,758 |
| 2025-04-21 | 13.100 | 14.100 | 13.100 | 13.900 | 13.900 | 3,581,776 |
| 2025-04-18 | 13.180 | 13.500 | 13.010 | 13.190 | 13.190 | 1,798,094 |
| 2025-04-17 | 12.820 | 13.200 | 12.820 | 13.100 | 13.100 | 1,327,450 |
| 2025-04-16 | 13.180 | 13.280 | 12.800 | 12.990 | 12.990 | 1,123,659 |
| 2025-04-15 | 12.920 | 13.270 | 12.920 | 13.170 | 13.170 | 1,625,462 |
| 2025-04-14 | 13.110 | 13.500 | 12.890 | 12.940 | 12.940 | 1,790,011 |
| 2025-04-11 | 12.980 | 13.290 | 12.920 | 13.030 | 13.030 | 1,440,297 |
| 2025-04-10 | 12.660 | 13.260 | 12.660 | 13.090 | 13.090 | 2,986,517 |
| 2025-04-09 | 11.640 | 12.600 | 10.730 | 12.390 | 12.390 | 3,177,349 |
| 2025-04-08 | 11.680 | 12.280 | 11.440 | 11.680 | 11.680 | 2,684,457 |
| 2025-04-07 | 13.960 | 13.970 | 11.680 | 11.690 | 11.690 | 4,695,064 |
| 2025-04-03 | 14.750 | 15.100 | 14.500 | 14.600 | 14.600 | 1,563,722 |
| 2025-04-02 | 15.500 | 15.590 | 14.820 | 14.880 | 14.880 | 3,133,130 |
| 2025-04-01 | 16.020 | 16.350 | 15.430 | 15.450 | 15.450 | 3,607,855 |
| 2025-03-31 | 15.660 | 16.290 | 15.070 | 16.100 | 16.100 | 6,901,831 |
| 2025-03-28 | 15.810 | 16.130 | 15.630 | 15.920 | 15.920 | 2,246,700 |
| 2025-03-27 | 16.190 | 16.430 | 15.600 | 15.940 | 15.940 | 4,400,420 |
| 2025-03-26 | 14.890 | 16.410 | 14.830 | 15.960 | 15.960 | 6,518,785 |
| 2025-03-25 | 14.760 | 15.280 | 14.150 | 15.060 | 15.060 | 8,333,649 |
| 2025-03-24 | 16.700 | 16.700 | 13.470 | 15.170 | 15.170 | 11,696,544 |
| 2025-03-21 | 16.790 | 16.790 | 16.790 | 16.790 | 16.790 | 0 |
| 2025-03-20 | 16.790 | 16.790 | 16.790 | 16.790 | 16.790 | 0 |
| 2025-03-19 | 16.790 | 16.790 | 16.790 | 16.790 | 16.790 | 0 |
| 2025-03-18 | 16.790 | 16.790 | 16.790 | 16.790 | 16.790 | 0 |
| 2025-03-17 | 16.790 | 16.790 | 16.790 | 16.790 | 16.790 | 0 |
| 2025-03-14 | 16.790 | 16.790 | 16.790 | 16.790 | 16.790 | 0 |
| 2025-03-13 | 16.790 | 16.790 | 16.790 | 16.790 | 16.790 | 0 |
| 2025-03-12 | 16.790 | 16.790 | 16.790 | 16.790 | 16.790 | 0 |
| 2025-03-11 | 16.790 | 16.790 | 16.790 | 16.790 | 16.790 | 0 |
| 2025-03-10 | 16.790 | 16.790 | 16.790 | 16.790 | 16.790 | 0 |
| 2025-03-07 | 16.600 | 17.220 | 16.520 | 16.790 | 16.790 | 5,433,701 |
| 2025-03-06 | 16.280 | 16.930 | 16.270 | 16.610 | 16.610 | 4,603,056 |
| 2025-03-05 | 16.100 | 16.360 | 15.850 | 16.270 | 16.270 | 2,705,698 |
| 2025-03-04 | 15.570 | 16.140 | 15.570 | 16.130 | 16.130 | 2,389,252 |
| 2025-03-03 | 15.790 | 16.130 | 15.470 | 15.720 | 15.720 | 2,953,825 |
| 2025-02-28 | 16.320 | 16.490 | 15.640 | 15.710 | 15.710 | 3,656,568 |
| 2025-02-27 | 16.730 | 17.180 | 15.900 | 16.460 | 16.460 | 5,785,678 |
| 2025-02-26 | 16.650 | 17.140 | 16.430 | 16.850 | 16.850 | 3,745,858 |
| 2025-02-25 | 16.390 | 17.150 | 16.160 | 16.630 | 16.630 | 5,235,813 |
| 2025-02-24 | 16.980 | 17.770 | 16.540 | 16.840 | 16.840 | 6,752,326 |
| 2025-02-21 | 16.900 | 17.350 | 16.650 | 17.000 | 17.000 | 8,129,247 |
| 2025-02-20 | 16.100 | 17.080 | 15.770 | 16.900 | 16.900 | 11,230,034 |
| 2025-02-19 | 15.510 | 16.470 | 15.230 | 16.340 | 16.340 | 8,895,253 |
| 2025-02-18 | 16.300 | 17.380 | 15.750 | 15.850 | 15.850 | 12,179,549 |
| 2025-02-17 | 15.860 | 17.010 | 15.500 | 16.540 | 16.540 | 13,298,014 |
| 2025-02-14 | 14.740 | 15.480 | 14.640 | 15.240 | 15.240 | 6,379,269 |
| 2025-02-13 | 14.800 | 14.900 | 14.420 | 14.710 | 14.710 | 4,356,576 |
| 2025-02-12 | 14.780 | 14.980 | 14.610 | 14.830 | 14.830 | 5,958,537 |
| 2025-02-11 | 14.890 | 15.100 | 14.680 | 14.840 | 14.840 | 7,187,164 |
| 2025-02-10 | 14.600 | 14.880 | 14.200 | 14.880 | 14.880 | 7,512,485 |
| 2025-02-07 | 15.030 | 15.180 | 14.500 | 14.740 | 14.740 | 5,757,866 |
| 2025-02-06 | 14.830 | 15.020 | 14.530 | 14.830 | 14.830 | 5,145,519 |
| 2025-02-05 | 14.700 | 15.500 | 14.600 | 14.840 | 14.840 | 7,888,024 |
| 2025-01-27 | 14.440 | 14.770 | 13.750 | 14.410 | 14.410 | 5,753,276 |
| 2025-01-24 | 13.290 | 14.240 | 13.130 | 14.230 | 14.230 | 5,159,263 |
| 2025-01-23 | 13.600 | 13.890 | 13.220 | 13.250 | 13.250 | 3,826,329 |
| 2025-01-22 | 13.930 | 14.100 | 13.360 | 13.580 | 13.580 | 5,179,839 |
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.