Chipsea Technologies Shenzhen Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 26.000 | 27.180 | 25.730 | 25.750 | 25.750 | 2,962,931 |
| 2026-10-21 | 26.170 | 26.690 | 25.960 | 26.000 | 26.000 | 1,869,448 |
| 2026-10-20 | 25.110 | 26.360 | 24.840 | 26.060 | 26.060 | 2,794,162 |
| 2026-10-19 | 24.860 | 25.350 | 24.270 | 25.190 | 25.190 | 2,306,522 |
| 2026-10-16 | 25.350 | 25.620 | 24.600 | 24.790 | 24.790 | 2,268,909 |
| 2026-10-15 | 25.710 | 26.100 | 24.820 | 24.860 | 24.860 | 3,728,590 |
| 2026-10-14 | 27.270 | 27.500 | 26.420 | 26.430 | 26.430 | 1,947,589 |
| 2026-10-13 | 26.840 | 27.660 | 26.110 | 27.210 | 27.210 | 2,960,869 |
| 2026-10-12 | 28.020 | 28.100 | 27.000 | 27.360 | 27.360 | 2,695,315 |
| 2026-10-09 | 28.210 | 28.980 | 26.710 | 28.300 | 28.300 | 3,640,686 |
| 2026-10-08 | 29.760 | 30.340 | 28.050 | 28.330 | 28.330 | 2,475,765 |
| 2026-09-30 | 31.100 | 31.100 | 29.720 | 29.820 | 29.820 | 1,833,759 |
| 2026-09-29 | 30.980 | 31.010 | 30.030 | 30.690 | 30.690 | 1,993,818 |
| 2026-09-28 | 31.300 | 31.780 | 30.000 | 30.330 | 30.330 | 2,720,649 |
| 2026-09-24 | 32.100 | 32.340 | 31.520 | 31.650 | 31.650 | 2,402,225 |
| 2026-09-23 | 31.950 | 32.380 | 31.650 | 32.180 | 32.180 | 2,684,388 |
| 2026-09-22 | 31.790 | 32.870 | 31.480 | 31.950 | 31.950 | 4,268,952 |
Page 1 of 1 · 17 trading days
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.