Chipsea Technologies Shenzhen Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-21	30.860	31.350	30.730	31.210	31.210	2,859,049
2026-09-18	29.800	30.880	29.800	30.530	30.530	3,502,710
2026-09-17	29.810	30.260	29.450	29.600	29.600	2,316,386
2026-09-16	27.800	29.860	27.500	29.810	29.810	3,935,203
2026-09-15	27.850	28.180	27.550	27.780	27.780	1,267,696
2026-09-14	27.470	28.060	26.890	27.770	27.770	1,271,890
2026-09-11	28.130	28.260	27.020	27.600	27.600	2,055,609
2026-09-10	28.550	28.830	28.300	28.400	28.400	1,657,059
2026-09-09	29.400	29.840	28.810	28.850	28.850	1,846,494
2026-09-08	29.600	29.600	28.780	29.060	29.060	1,927,626
2026-09-07	29.450	29.650	28.900	29.300	29.300	2,263,536
2026-09-04	29.980	30.330	28.800	29.150	29.150	2,173,753
2026-09-03	30.270	30.270	29.380	29.730	29.730	2,098,885
2026-09-02	30.120	30.130	29.580	29.790	29.790	2,322,969
2026-09-01	30.010	30.500	29.660	30.330	30.330	3,132,906
2026-08-31	28.520	30.270	28.280	30.160	30.160	4,689,980
2026-08-28	29.000	30.840	28.800	28.810	28.810	4,756,000
2026-08-27	27.270	28.680	27.110	28.670	28.670	3,308,366
2026-08-26	27.300	27.690	26.920	27.260	27.260	1,612,827
2026-08-25	27.010	27.670	26.320	27.460	27.460	2,212,848
2026-08-24	28.090	28.090	26.600	27.150	27.150	2,275,512
2026-08-21	27.880	28.160	27.340	28.010	28.010	1,986,388
2026-08-20	27.860	28.410	27.340	27.970	27.970	2,710,501
2026-08-19	28.300	28.880	27.210	27.310	27.310	3,455,898
2026-08-18	29.210	29.450	28.490	29.190	29.190	3,898,374
2026-08-17	29.000	29.570	28.840	29.440	29.440	5,182,786
2026-08-14	30.040	30.310	28.600	29.360	29.360	5,433,600
2026-08-13	29.630	30.870	28.860	30.340	30.340	5,946,459
2026-08-12	28.720	29.560	28.510	29.390	29.390	2,554,654
2026-08-11	28.480	29.190	28.080	28.650	28.650	3,424,675
2026-08-10	28.800	28.860	28.010	28.480	28.480	2,632,553
2026-08-07	28.200	28.870	27.500	28.680	28.680	3,929,808
2026-08-06	28.010	28.640	27.830	28.290	28.290	3,883,221
2026-08-05	27.530	28.680	27.230	28.470	28.470	4,534,347
2026-08-04	27.070	27.760	26.800	27.510	27.510	3,503,948
2026-08-03	26.380	27.050	26.260	26.750	26.750	2,468,087
2026-07-31	26.990	27.710	26.660	26.660	26.660	4,444,274
2026-07-30	26.590	26.850	25.240	25.740	25.740	3,717,705
2026-07-29	25.990	26.860	25.560	26.800	26.800	4,161,840
2026-07-28	26.950	27.640	25.800	25.990	25.990	3,904,279
2026-07-27	26.150	28.220	26.000	27.530	27.530	5,143,451
2026-07-24	26.140	27.000	25.860	26.150	26.150	3,510,006
2026-07-23	27.810	28.000	26.460	26.800	26.800	4,195,592
2026-07-22	27.620	28.700	27.450	27.810	27.810	5,211,792

Page 1 of 21 · 1,217 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.