Singapore markets close in 6 hours 36 minutes
Straits Times Index
3,341.33 -2.02 (-0.06%) Nikkei
39,751.45 +409.91 (+1.04%) Hang Seng
17,786.66 +70.19 (+0.40%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,922.91 +1,021.17 (+1.68%) CMC Crypto 200
1,291.09 +24.95 (+1.97%)
Shenzhen Chuangyitong Technology Co.,Ltd. (300991.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 10:09AM CST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 15.40 | 16.40 | 14.95 | 16.00 | 16.00 | 8,274,900 |
| 27 Jun 2024 | 15.41 | 15.84 | 15.12 | 15.14 | 15.14 | 7,330,500 |
| 26 Jun 2024 | 14.85 | 15.49 | 14.72 | 15.49 | 15.49 | 7,070,191 |
| 25 Jun 2024 | 15.29 | 15.45 | 14.73 | 15.10 | 15.10 | 7,662,991 |
| 24 Jun 2024 | 15.30 | 16.21 | 15.01 | 15.04 | 15.04 | 9,565,400 |
| 21 Jun 2024 | 15.40 | 15.79 | 14.98 | 15.63 | 15.63 | 7,247,500 |
| 20 Jun 2024 | 16.34 | 16.35 | 15.53 | 15.61 | 15.61 | 9,666,187 |
| 19 Jun 2024 | 16.84 | 17.00 | 16.18 | 16.25 | 16.25 | 11,222,954 |
| 18 Jun 2024 | 16.55 | 17.28 | 16.42 | 16.83 | 16.83 | 13,603,657 |
| 17 Jun 2024 | 16.57 | 16.82 | 16.29 | 16.55 | 16.55 | 10,747,026 |
| 14 Jun 2024 | 16.58 | 16.84 | 16.12 | 16.75 | 16.75 | 12,541,205 |
| 13 Jun 2024 | 16.83 | 17.02 | 16.31 | 16.50 | 16.50 | 14,918,459 |
| 12 Jun 2024 | 16.14 | 17.32 | 16.13 | 16.88 | 16.88 | 17,268,995 |
| 11 Jun 2024 | 15.76 | 16.50 | 15.41 | 16.49 | 16.49 | 11,604,286 |
| 07 Jun 2024 | 15.98 | 16.08 | 15.15 | 15.60 | 15.60 | 10,959,240 |
| 06 Jun 2024 | 16.86 | 17.09 | 15.50 | 15.83 | 15.83 | 16,834,383 |
| 05 Jun 2024 | 16.96 | 17.32 | 16.24 | 16.52 | 16.52 | 13,721,507 |
| 04 Jun 2024 | 17.68 | 17.70 | 16.50 | 17.11 | 17.11 | 20,268,421 |
| 03 Jun 2024 | 17.20 | 18.90 | 16.96 | 18.28 | 18.28 | 27,750,830 |
| 31 May 2024 | 16.91 | 17.99 | 16.80 | 17.20 | 17.20 | 18,928,867 |
| 30 May 2024 | 17.64 | 18.10 | 16.91 | 17.01 | 17.01 | 22,596,473 |
| 30 May 2024 | 0.03 Dividend | |||||
| 29 May 2024 | 18.70 | 20.26 | 18.59 | 18.92 | 18.89 | 27,111,202 |
| 28 May 2024 | 18.80 | 19.31 | 18.17 | 18.65 | 18.62 | 27,150,968 |
| 27 May 2024 | 20.83 | 22.74 | 19.70 | 19.85 | 19.82 | 39,138,642 |
| 24 May 2024 | 17.46 | 21.06 | 16.69 | 21.06 | 21.03 | 32,023,349 |
| 23 May 2024 | 18.32 | 18.35 | 17.38 | 17.55 | 17.52 | 22,427,790 |
| 22 May 2024 | 17.06 | 19.80 | 16.91 | 18.99 | 18.96 | 31,873,134 |
| 21 May 2024 | 16.47 | 17.35 | 16.38 | 17.35 | 17.32 | 24,041,932 |
| 20 May 2024 | 16.99 | 17.19 | 16.13 | 16.55 | 16.52 | 23,354,203 |
| 17 May 2024 | 16.01 | 19.00 | 16.00 | 17.29 | 17.26 | 37,376,729 |
| 16 May 2024 | 14.15 | 16.64 | 14.15 | 16.64 | 16.61 | 23,735,006 |
| 15 May 2024 | 13.88 | 14.38 | 13.78 | 13.87 | 13.85 | 4,752,400 |
| 14 May 2024 | 13.87 | 14.55 | 13.52 | 13.98 | 13.96 | 6,985,654 |
| 13 May 2024 | 13.83 | 13.93 | 13.23 | 13.48 | 13.46 | 4,445,828 |
| 10 May 2024 | 14.60 | 14.63 | 13.88 | 13.98 | 13.96 | 5,301,980 |
| 09 May 2024 | 14.56 | 14.88 | 14.55 | 14.60 | 14.58 | 4,330,664 |
| 08 May 2024 | 14.92 | 14.98 | 14.55 | 14.71 | 14.69 | 4,912,587 |
| 07 May 2024 | 14.80 | 15.69 | 14.80 | 15.03 | 15.01 | 7,207,073 |
| 06 May 2024 | 14.82 | 15.06 | 14.59 | 14.89 | 14.87 | 6,224,720 |
| 30 Apr 2024 | 15.06 | 15.16 | 14.40 | 14.60 | 14.58 | 7,466,820 |
| 29 Apr 2024 | 14.57 | 15.36 | 14.57 | 15.16 | 15.14 | 11,124,439 |
| 26 Apr 2024 | 13.82 | 14.90 | 13.82 | 14.67 | 14.65 | 9,404,324 |
| 25 Apr 2024 | 14.21 | 14.43 | 13.90 | 13.98 | 13.96 | 7,466,917 |
| 24 Apr 2024 | 13.27 | 14.49 | 13.27 | 14.48 | 14.46 | 8,931,357 |
| 23 Apr 2024 | 12.66 | 13.40 | 12.66 | 13.23 | 13.21 | 4,074,310 |
| 22 Apr 2024 | 13.20 | 13.24 | 12.26 | 12.79 | 12.77 | 5,059,790 |
| 19 Apr 2024 | 13.37 | 13.85 | 13.28 | 13.45 | 13.43 | 5,513,075 |
| 18 Apr 2024 | 13.26 | 13.75 | 12.83 | 13.36 | 13.34 | 6,896,289 |
| 17 Apr 2024 | 12.40 | 13.45 | 12.11 | 13.45 | 13.43 | 8,453,571 |
| 16 Apr 2024 | 13.89 | 13.91 | 11.68 | 11.77 | 11.75 | 10,514,334 |
| 15 Apr 2024 | 15.22 | 15.30 | 13.35 | 13.91 | 13.89 | 13,805,678 |
| 12 Apr 2024 | 15.11 | 16.35 | 15.05 | 15.78 | 15.75 | 15,293,498 |
| 11 Apr 2024 | 14.47 | 17.00 | 14.47 | 15.62 | 15.60 | 13,830,915 |
| 10 Apr 2024 | 15.62 | 16.03 | 14.50 | 14.70 | 14.68 | 14,088,336 |
| 09 Apr 2024 | 15.17 | 16.14 | 15.10 | 15.54 | 15.52 | 12,179,179 |
| 08 Apr 2024 | 15.25 | 15.46 | 14.38 | 14.43 | 14.41 | 7,445,470 |
| 03 Apr 2024 | 14.98 | 16.28 | 14.83 | 15.53 | 15.51 | 11,670,610 |
| 02 Apr 2024 | 15.06 | 15.44 | 14.84 | 15.13 | 15.11 | 8,606,088 |
| 01 Apr 2024 | 15.20 | 15.37 | 14.83 | 15.03 | 15.01 | 8,332,502 |
| 29 Mar 2024 | 14.88 | 15.44 | 14.60 | 15.19 | 15.17 | 5,622,968 |
| 28 Mar 2024 | 14.22 | 15.30 | 13.95 | 15.09 | 15.07 | 12,299,807 |
| 27 Mar 2024 | 15.51 | 15.82 | 14.08 | 14.22 | 14.20 | 14,691,675 |
| 26 Mar 2024 | 15.50 | 16.99 | 15.50 | 16.33 | 16.30 | 13,938,338 |
| 25 Mar 2024 | 17.19 | 17.30 | 16.00 | 16.15 | 16.12 | 17,897,355 |
| 22 Mar 2024 | 15.73 | 18.53 | 15.71 | 17.50 | 17.47 | 26,598,980 |
| 21 Mar 2024 | 15.94 | 16.80 | 15.22 | 15.89 | 15.86 | 17,559,496 |
| 20 Mar 2024 | 15.59 | 16.39 | 15.12 | 15.72 | 15.70 | 13,170,055 |
| 19 Mar 2024 | 14.61 | 15.85 | 14.47 | 15.18 | 15.16 | 13,420,531 |
| 18 Mar 2024 | 13.70 | 14.75 | 13.51 | 14.37 | 14.35 | 9,865,391 |
| 15 Mar 2024 | 13.31 | 13.72 | 13.21 | 13.60 | 13.58 | 4,693,518 |
| 14 Mar 2024 | 13.27 | 13.54 | 12.90 | 13.53 | 13.51 | 6,719,533 |
| 13 Mar 2024 | 13.56 | 13.80 | 13.33 | 13.41 | 13.39 | 7,290,430 |
| 12 Mar 2024 | 13.68 | 13.90 | 13.39 | 13.70 | 13.68 | 9,174,500 |
| 11 Mar 2024 | 13.53 | 13.66 | 13.04 | 13.52 | 13.50 | 10,131,472 |
| 08 Mar 2024 | 12.82 | 14.85 | 12.72 | 13.81 | 13.79 | 14,025,779 |
| 07 Mar 2024 | 12.90 | 13.31 | 12.61 | 12.89 | 12.87 | 5,411,972 |
| 06 Mar 2024 | 12.98 | 13.46 | 12.41 | 13.13 | 13.11 | 8,089,310 |
| 05 Mar 2024 | 12.71 | 13.88 | 12.62 | 13.29 | 13.27 | 9,516,440 |
| 04 Mar 2024 | 13.00 | 13.42 | 12.28 | 12.84 | 12.82 | 5,564,340 |
| 01 Mar 2024 | 12.48 | 12.85 | 12.25 | 12.84 | 12.82 | 5,958,121 |
| 29 Feb 2024 | 11.50 | 12.36 | 11.50 | 12.24 | 12.22 | 6,322,670 |
| 28 Feb 2024 | 13.60 | 13.97 | 11.42 | 11.48 | 11.46 | 9,941,342 |
| 27 Feb 2024 | 12.61 | 13.35 | 12.61 | 13.35 | 13.33 | 5,037,587 |
| 26 Feb 2024 | 13.00 | 13.23 | 12.40 | 12.82 | 12.80 | 6,877,896 |
| 23 Feb 2024 | 11.80 | 12.41 | 11.70 | 12.40 | 12.38 | 5,368,505 |
| 22 Feb 2024 | 10.86 | 11.64 | 10.82 | 11.57 | 11.55 | 5,464,931 |
| 21 Feb 2024 | 10.58 | 11.27 | 10.45 | 10.95 | 10.93 | 5,446,292 |
| 20 Feb 2024 | 10.40 | 10.77 | 10.03 | 10.69 | 10.67 | 5,706,399 |
| 19 Feb 2024 | 9.57 | 10.68 | 9.57 | 10.28 | 10.26 | 8,173,138 |
| 08 Feb 2024 | 8.80 | 9.53 | 7.04 | 9.44 | 9.43 | 8,827,548 |
| 07 Feb 2024 | 10.41 | 10.47 | 8.57 | 8.76 | 8.75 | 9,468,954 |
| 06 Feb 2024 | 10.56 | 10.86 | 9.21 | 10.47 | 10.45 | 5,635,872 |
| 05 Feb 2024 | 12.24 | 12.41 | 10.40 | 10.85 | 10.83 | 5,273,124 |
| 02 Feb 2024 | 12.92 | 13.07 | 11.74 | 12.49 | 12.47 | 4,269,502 |
| 01 Feb 2024 | 12.92 | 13.08 | 12.25 | 12.79 | 12.77 | 3,155,317 |
| 31 Jan 2024 | 13.63 | 14.14 | 12.69 | 12.69 | 12.67 | 4,182,578 |
| 30 Jan 2024 | 14.26 | 14.26 | 13.31 | 13.31 | 13.29 | 1,668,800 |
| 29 Jan 2024 | 14.85 | 15.00 | 14.03 | 14.09 | 14.07 | 1,962,300 |
| 26 Jan 2024 | 14.87 | 15.19 | 14.74 | 14.83 | 14.81 | 2,093,550 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.