Chipsea Technologies Shenzhen Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	34.180	34.990	33.710	33.820	33.820	3,190,346
2026-04-22	33.120	34.490	33.080	34.180	34.180	3,173,518
2026-04-21	33.740	33.750	32.910	33.310	33.310	2,195,743
2026-04-20	34.660	34.700	33.690	33.890	33.890	3,295,932
2026-04-17	34.010	34.680	33.600	34.220	34.220	3,078,770
2026-04-16	32.840	34.730	32.610	34.140	34.140	4,876,307
2026-04-15	33.800	33.930	32.700	32.850	32.850	3,548,201
2026-04-14	33.500	34.990	33.100	33.790	33.790	6,487,276
2026-04-13	30.790	34.790	30.580	33.700	33.700	8,309,605
2026-04-10	30.700	31.490	30.680	30.870	30.870	2,269,433
2026-04-09	30.890	30.990	30.230	30.400	30.400	2,117,082
2026-04-08	30.300	31.130	29.900	31.130	31.130	3,288,803
2026-04-07	28.950	29.510	28.790	29.060	29.060	1,791,301
2026-04-03	29.010	29.560	28.710	28.950	28.950	1,643,771
2026-04-02	29.870	30.110	28.820	29.090	29.090	2,239,143
2026-04-01	29.990	30.390	29.700	30.160	30.160	2,587,515
2026-03-31	30.280	30.570	29.190	29.270	29.270	2,962,246
2026-03-30	30.460	30.840	29.920	30.530	30.530	1,969,470
2026-03-27	30.100	31.380	30.010	31.090	31.090	2,170,900
2026-03-26	31.930	31.930	30.630	30.700	30.700	2,164,819
2026-03-25	31.230	32.380	31.230	31.830	31.830	2,383,011
2026-03-24	30.600	31.180	29.880	31.170	31.170	2,327,475
2026-03-23	31.520	32.000	29.870	29.990	29.990	4,183,929
2026-03-20	33.240	33.670	32.410	32.480	32.480	3,096,767
2026-03-19	34.110	34.650	33.320	33.500	33.500	3,034,585
2026-03-18	33.310	34.310	33.270	34.260	34.260	2,505,953
2026-03-17	34.170	34.360	33.000	33.250	33.250	2,025,285
2026-03-16	33.250	34.220	32.800	34.200	34.200	2,556,640
2026-03-13	33.610	34.160	33.290	33.350	33.350	2,082,366
2026-03-12	34.330	34.700	33.570	33.810	33.810	2,467,009
2026-03-11	34.800	35.590	34.250	34.300	34.300	2,890,282
2026-03-10	34.170	35.160	34.170	34.980	34.980	3,338,335
2026-03-09	32.840	33.760	32.000	33.580	33.580	3,283,673
2026-03-06	33.030	33.800	32.740	33.590	33.590	2,539,166
2026-03-05	33.100	33.810	32.850	33.000	33.000	3,102,445
2026-03-04	32.580	33.260	32.040	32.250	32.250	4,187,088
2026-03-03	36.040	36.580	32.950	33.000	33.000	6,375,598
2026-03-02	37.200	38.000	35.900	36.060	36.060	5,607,657
2026-02-27	38.100	38.370	37.380	38.340	38.340	3,474,330
2026-02-26	38.270	38.650	37.470	38.350	38.350	3,660,822
2026-02-25	38.550	38.650	37.860	38.220	38.220	3,046,134
2026-02-24	39.730	39.730	38.200	38.550	38.550	4,160,303
2026-02-13	39.490	40.080	39.190	39.190	39.190	3,841,724
2026-02-12	39.940	40.180	39.280	39.670	39.670	3,661,249
2026-02-11	38.800	40.180	38.370	39.600	39.600	4,689,444
2026-02-10	40.000	40.220	38.810	38.830	38.830	3,756,628
2026-02-09	39.200	40.850	38.510	40.020	40.020	5,732,710
2026-02-06	38.000	39.450	37.630	38.480	38.480	5,523,086
2026-02-05	37.580	39.090	36.780	39.060	39.060	5,774,258
2026-02-04	37.500	38.950	37.130	37.890	37.890	5,746,517
2026-02-03	37.300	38.190	37.090	37.660	37.660	4,445,789
2026-02-02	39.200	39.300	36.930	37.020	37.020	6,474,344
2026-01-30	39.100	40.440	38.380	40.000	40.000	7,182,380
2026-01-29	41.570	41.990	39.310	39.330	39.330	7,932,561
2026-01-28	40.440	42.830	40.170	41.360	41.360	12,097,252
2026-01-27	38.000	40.360	36.730	39.840	39.840	10,514,607
2026-01-26	40.790	40.790	37.790	38.180	38.180	9,828,172
2026-01-23	41.560	42.330	39.900	40.820	40.820	12,271,746
2026-01-22	39.100	44.460	39.100	41.780	41.780	19,091,830
2026-01-21	35.680	37.170	35.560	37.050	37.050	4,713,186

← NewerPage 3 of 5 · 244 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.