Wuhan Citms Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 13.850 | 14.300 | 13.720 | 14.180 | 14.180 | 6,506,292 |
| 2024-10-25 | 13.800 | 14.110 | 13.570 | 13.810 | 13.810 | 4,361,757 |
| 2024-10-24 | 13.750 | 13.760 | 13.360 | 13.580 | 13.580 | 3,519,694 |
| 2024-10-23 | 13.630 | 14.300 | 13.510 | 13.870 | 13.870 | 8,409,589 |
| 2024-10-22 | 14.390 | 14.390 | 13.320 | 13.590 | 13.590 | 8,104,722 |
| 2024-10-21 | 13.870 | 14.850 | 13.660 | 14.390 | 14.390 | 11,352,172 |
| 2024-10-18 | 13.120 | 14.170 | 12.840 | 13.630 | 13.630 | 9,880,366 |
| 2024-10-17 | 12.690 | 13.700 | 12.690 | 13.160 | 13.160 | 8,661,916 |
| 2024-10-16 | 12.410 | 12.850 | 12.290 | 12.520 | 12.520 | 5,681,177 |
| 2024-10-15 | 13.830 | 14.040 | 12.770 | 12.830 | 12.830 | 11,618,069 |
| 2024-10-14 | 11.450 | 13.600 | 11.300 | 13.600 | 13.600 | 8,468,332 |
| 2024-10-11 | 12.290 | 12.480 | 11.330 | 11.480 | 11.480 | 5,489,397 |
| 2024-10-10 | 13.780 | 13.780 | 12.160 | 12.330 | 12.330 | 7,538,357 |
| 2024-10-09 | 13.900 | 15.200 | 12.610 | 13.250 | 13.250 | 12,390,195 |
| 2024-10-08 | 13.980 | 14.080 | 13.000 | 14.080 | 14.080 | 9,426,692 |
| 2024-09-30 | 10.490 | 11.990 | 10.330 | 11.730 | 11.730 | 6,930,807 |
| 2024-09-27 | 9.590 | 10.040 | 9.460 | 9.990 | 9.990 | 2,340,824 |
| 2024-09-26 | 9.150 | 9.500 | 9.110 | 9.470 | 9.470 | 2,436,560 |
| 2024-09-25 | 9.200 | 9.420 | 9.110 | 9.170 | 9.170 | 2,902,812 |
| 2024-09-24 | 8.720 | 9.140 | 8.720 | 9.140 | 9.140 | 2,450,380 |
| 2024-09-23 | 8.840 | 8.970 | 8.700 | 8.880 | 8.880 | 1,903,966 |
| 2024-09-20 | 8.900 | 9.040 | 8.730 | 8.760 | 8.760 | 2,386,755 |
| 2024-09-19 | 8.530 | 8.790 | 8.450 | 8.740 | 8.740 | 1,591,541 |
| 2024-09-18 | 8.620 | 8.720 | 8.200 | 8.510 | 8.510 | 1,597,445 |
| 2024-09-13 | 8.760 | 8.850 | 8.620 | 8.660 | 8.660 | 1,776,191 |
| 2024-09-12 | 8.700 | 8.890 | 8.680 | 8.760 | 8.760 | 1,781,747 |
| 2024-09-11 | 8.740 | 8.780 | 8.590 | 8.680 | 8.680 | 850,524 |
| 2024-09-10 | 8.680 | 8.770 | 8.480 | 8.740 | 8.740 | 1,361,522 |
| 2024-09-09 | 8.580 | 8.720 | 8.370 | 8.550 | 8.550 | 1,587,173 |
| 2024-09-06 | 8.890 | 8.890 | 8.550 | 8.660 | 8.660 | 1,631,650 |
| 2024-09-05 | 8.600 | 8.870 | 8.550 | 8.790 | 8.790 | 1,874,660 |
| 2024-09-04 | 8.720 | 8.800 | 8.520 | 8.600 | 8.600 | 2,053,210 |
| 2024-09-03 | 8.700 | 8.890 | 8.630 | 8.760 | 8.760 | 1,521,790 |
| 2024-09-02 | 8.900 | 8.940 | 8.650 | 8.670 | 8.670 | 1,627,904 |
| 2024-08-30 | 8.730 | 8.980 | 8.730 | 8.870 | 8.870 | 2,423,257 |
| 2024-08-29 | 8.520 | 8.760 | 8.400 | 8.730 | 8.730 | 1,635,026 |
| 2024-08-28 | 8.600 | 8.680 | 8.230 | 8.550 | 8.550 | 1,380,133 |
| 2024-08-27 | 8.590 | 8.700 | 8.380 | 8.390 | 8.390 | 1,612,971 |
| 2024-08-26 | 8.130 | 8.760 | 8.130 | 8.600 | 8.600 | 2,943,584 |
| 2024-08-23 | 8.560 | 8.620 | 8.190 | 8.320 | 8.320 | 2,984,319 |
| 2024-08-22 | 8.180 | 8.370 | 8.090 | 8.160 | 8.160 | 1,104,340 |
| 2024-08-21 | 8.270 | 8.420 | 8.200 | 8.230 | 8.230 | 832,090 |
| 2024-08-20 | 8.480 | 8.610 | 8.210 | 8.270 | 8.270 | 1,193,608 |
| 2024-08-19 | 8.530 | 8.650 | 8.350 | 8.480 | 8.480 | 1,137,425 |
| 2024-08-16 | 8.620 | 8.700 | 8.510 | 8.540 | 8.540 | 1,126,142 |
| 2024-08-15 | 8.520 | 8.760 | 8.350 | 8.620 | 8.620 | 1,892,756 |
| 2024-08-14 | 8.620 | 8.690 | 8.470 | 8.470 | 8.470 | 1,158,011 |
| 2024-08-13 | 8.660 | 8.700 | 8.370 | 8.640 | 8.640 | 846,168 |
| 2024-08-12 | 8.680 | 8.730 | 8.430 | 8.540 | 8.540 | 748,247 |
| 2024-08-09 | 8.860 | 8.870 | 8.570 | 8.600 | 8.600 | 824,999 |
| 2024-08-08 | 8.840 | 8.870 | 8.600 | 8.770 | 8.770 | 1,056,584 |
| 2024-08-07 | 8.750 | 8.930 | 8.730 | 8.800 | 8.800 | 985,679 |
| 2024-08-06 | 8.900 | 9.030 | 8.630 | 8.750 | 8.750 | 1,281,118 |
| 2024-08-05 | 9.050 | 9.230 | 8.600 | 8.660 | 8.660 | 1,745,549 |
| 2024-08-02 | 9.300 | 9.350 | 9.070 | 9.110 | 9.110 | 1,379,590 |
| 2024-08-01 | 9.340 | 9.440 | 9.280 | 9.340 | 9.340 | 1,167,797 |
| 2024-07-31 | 8.950 | 9.390 | 8.910 | 9.320 | 9.320 | 1,699,050 |
| 2024-07-30 | 8.900 | 9.100 | 8.820 | 9.000 | 9.000 | 1,435,683 |
| 2024-07-29 | 8.850 | 9.050 | 8.600 | 8.920 | 8.920 | 1,795,493 |
| 2024-07-26 | 8.610 | 8.870 | 8.570 | 8.730 | 8.730 | 1,092,192 |
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.