Chipsea Technologies Shenzhen Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	26.850	28.190	24.820	28.140	28.140	6,555,734
2026-07-20	29.200	29.380	25.700	26.390	26.390	6,808,425
2026-07-17	31.600	31.990	28.300	28.300	28.300	8,644,159
2026-07-16	33.600	34.970	31.460	31.900	31.900	8,564,710
2026-07-15	35.800	36.020	33.000	33.910	33.910	7,512,939
2026-07-14	37.100	37.440	33.810	34.990	34.990	9,430,406
2026-07-13	39.500	41.310	36.520	37.200	37.200	9,630,633
2026-07-10	43.000	44.010	40.370	40.460	40.460	11,174,350
2026-07-09	42.320	43.350	40.480	43.350	43.350	10,528,989
2026-07-08	42.510	43.920	40.190	42.300	42.300	10,980,025
2026-07-07	39.820	45.600	38.510	41.960	41.960	12,834,242
2026-07-06	40.280	40.650	37.300	39.180	39.180	7,450,209
2026-07-03	40.220	41.560	39.330	40.040	40.040	8,041,267
2026-07-02	40.850	43.850	39.300	41.200	41.200	8,200,654
2026-07-01	43.430	45.330	41.360	41.710	41.710	10,288,782
2026-06-30	41.500	43.960	41.040	43.860	43.860	10,717,079
2026-06-29	39.740	42.000	37.590	41.900	41.900	11,780,291
2026-06-26	40.000	42.240	39.310	39.940	39.940	8,818,000
2026-06-25	40.320	40.910	39.010	40.200	40.200	6,209,116
2026-06-24	39.790	40.750	38.990	40.300	40.300	6,759,940
2026-06-23	39.260	41.500	38.820	40.460	40.460	9,238,342
2026-06-22	40.010	40.430	38.110	39.680	39.680	7,617,958
2026-06-18	39.380	40.350	38.580	40.000	40.000	7,070,877
2026-06-17	38.270	39.500	37.880	39.440	39.440	6,672,208
2026-06-16	36.090	39.300	35.900	38.820	38.820	9,257,235
2026-06-15	34.120	36.150	33.600	36.120	36.120	7,375,254
2026-06-12	36.920	37.900	33.700	33.880	33.880	9,360,178
2026-06-11	35.390	38.370	34.780	36.410	36.410	8,287,738
2026-06-10	36.340	37.330	34.570	35.550	35.550	8,134,750
2026-06-09	38.000	38.140	36.260	37.570	37.570	7,704,211
2026-06-08	37.990	38.970	36.500	37.210	37.210	9,312,831
2026-06-05	38.370	42.480	37.610	39.920	39.920	14,208,308
2026-06-04	39.000	40.060	37.890	38.170	38.170	10,372,683
2026-06-03	36.050	40.990	36.050	39.470	39.470	15,426,187
2026-06-02	34.880	39.380	34.880	36.970	36.970	12,595,969
2026-06-01	33.500	37.000	32.830	34.980	34.980	11,451,814
2026-05-29	36.050	36.170	31.600	31.960	31.960	8,479,988
2026-05-28	35.530	36.330	34.720	35.950	35.950	6,116,311
2026-05-27	37.430	38.270	35.600	35.710	35.710	6,453,258
2026-05-26	38.080	38.600	36.140	37.140	37.140	5,354,452
2026-05-25	36.380	38.620	35.810	38.340	38.340	6,412,774
2026-05-22	36.010	36.560	35.220	36.330	36.330	4,962,797
2026-05-21	38.600	38.990	35.100	35.200	35.200	6,695,631
2026-05-20	37.410	38.060	37.160	38.000	38.000	4,936,283
2026-05-19	36.960	37.560	35.880	37.410	37.410	4,834,978
2026-05-18	36.850	37.510	36.150	36.950	36.950	4,061,894
2026-05-15	37.160	38.200	36.250	36.880	36.880	5,139,723
2026-05-14	38.300	38.800	37.160	37.530	37.530	5,319,267
2026-05-13	37.710	38.390	37.150	38.230	38.230	5,777,424
2026-05-12	37.460	39.400	36.970	38.320	38.320	7,533,746
2026-05-11	35.960	38.330	35.960	38.050	38.050	7,988,082
2026-05-08	35.480	35.860	35.000	35.710	35.710	3,693,605
2026-05-07	35.300	35.960	35.090	35.880	35.880	4,750,267
2026-05-06	35.110	35.930	34.610	35.110	35.110	5,936,480
2026-04-30	34.000	34.770	33.510	34.260	34.260	5,481,475
2026-04-29	34.810	35.090	33.960	34.800	34.800	3,659,458
2026-04-28	35.660	36.060	34.680	34.830	34.830	4,753,402
2026-04-27	36.530	37.330	35.710	36.000	36.000	5,723,836
2026-04-24	34.670	37.460	34.670	35.880	35.880	10,504,141
2026-04-23	34.180	34.990	33.710	33.820	33.820	3,190,346

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-20	0.2800 CNY
2021-06-10	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.