Dongguan Chitwing Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 17.060 | 17.530 | 17.030 | 17.390 | 17.390 | 3,514,400 |
| 2024-07-25 | 17.200 | 17.260 | 16.720 | 17.060 | 17.060 | 3,701,900 |
| 2024-07-24 | 17.390 | 17.770 | 17.190 | 17.220 | 17.220 | 3,602,500 |
| 2024-07-23 | 18.080 | 18.150 | 17.540 | 17.580 | 17.580 | 3,417,400 |
| 2024-07-22 | 17.900 | 18.260 | 17.710 | 18.090 | 18.090 | 3,786,000 |
| 2024-07-19 | 17.600 | 18.200 | 17.500 | 17.960 | 17.960 | 4,213,296 |
| 2024-07-18 | 17.800 | 17.900 | 17.280 | 17.840 | 17.840 | 5,523,876 |
| 2024-07-17 | 18.810 | 18.810 | 18.070 | 18.080 | 18.080 | 7,233,200 |
| 2024-07-16 | 19.010 | 20.000 | 18.690 | 19.020 | 19.020 | 9,512,100 |
| 2024-07-15 | 19.350 | 19.600 | 19.000 | 19.070 | 19.070 | 3,954,620 |
| 2024-07-12 | 19.650 | 20.060 | 19.400 | 19.460 | 19.460 | 4,886,600 |
| 2024-07-11 | 19.450 | 20.360 | 19.450 | 19.890 | 19.890 | 9,937,390 |
| 2024-07-10 | 19.820 | 20.270 | 19.410 | 19.490 | 19.490 | 11,811,180 |
| 2024-07-09 | 18.010 | 19.920 | 17.500 | 19.920 | 19.920 | 11,386,870 |
| 2024-07-08 | 18.790 | 18.850 | 18.020 | 18.110 | 18.110 | 5,506,162 |
| 2024-07-05 | 18.400 | 19.000 | 17.420 | 18.870 | 18.870 | 6,947,500 |
| 2024-07-04 | 19.310 | 19.940 | 18.550 | 18.570 | 18.570 | 7,770,912 |
| 2024-07-03 | 19.970 | 20.030 | 19.210 | 19.360 | 19.360 | 7,039,569 |
| 2024-07-02 | 20.200 | 20.340 | 19.750 | 19.940 | 19.940 | 8,209,412 |
| 2024-07-01 | 21.020 | 21.200 | 20.050 | 20.450 | 20.450 | 12,253,200 |
| 2024-06-28 | 19.020 | 21.020 | 18.930 | 21.020 | 21.020 | 6,205,800 |
| 2024-06-27 | 19.690 | 19.970 | 19.100 | 19.110 | 19.110 | 3,701,700 |
| 2024-06-26 | 18.630 | 19.790 | 18.520 | 19.690 | 19.690 | 5,117,228 |
| 2024-06-25 | 18.700 | 19.590 | 18.580 | 19.110 | 19.110 | 5,679,300 |
| 2024-06-24 | 19.310 | 19.680 | 18.660 | 18.710 | 18.710 | 3,853,800 |
| 2024-06-21 | 19.890 | 20.000 | 19.350 | 19.760 | 19.760 | 2,456,622 |
| 2024-06-20 | 20.650 | 20.850 | 19.820 | 19.880 | 19.880 | 3,254,100 |
| 2024-06-19 | 20.890 | 21.330 | 20.690 | 20.720 | 20.720 | 3,687,654 |
| 2024-06-18 | 20.560 | 20.880 | 20.360 | 20.850 | 20.850 | 3,647,600 |
| 2024-06-17 | 20.480 | 20.650 | 20.190 | 20.370 | 20.370 | 2,551,300 |
| 2024-06-14 | 20.550 | 20.560 | 20.130 | 20.430 | 20.430 | 2,767,100 |
| 2024-06-13 | 20.700 | 21.010 | 20.550 | 20.620 | 20.620 | 4,024,312 |
| 2024-06-12 | 19.960 | 20.650 | 19.880 | 20.630 | 20.630 | 4,679,612 |
| 2024-06-11 | 19.750 | 19.880 | 19.090 | 19.870 | 19.870 | 3,662,362 |
| 2024-06-07 | 19.390 | 19.710 | 19.220 | 19.500 | 19.500 | 4,071,600 |
| 2024-06-06 | 20.300 | 20.550 | 19.000 | 19.140 | 19.140 | 6,888,400 |
| 2024-06-05 | 20.800 | 20.800 | 20.320 | 20.320 | 20.320 | 2,834,850 |
| 2024-06-04 | 21.590 | 21.590 | 20.610 | 20.870 | 20.870 | 4,249,800 |
| 2024-06-03 | 21.900 | 21.940 | 21.250 | 21.470 | 21.470 | 4,474,954 |
| 2024-05-31 | 21.400 | 22.300 | 21.400 | 22.080 | 22.080 | 5,651,500 |
| 2024-05-30 | 21.400 | 21.740 | 21.070 | 21.320 | 21.320 | 2,915,600 |
| 2024-05-29 | 21.650 | 21.900 | 21.530 | 21.610 | 21.610 | 2,262,500 |
| 2024-05-28 | 22.110 | 22.180 | 21.550 | 21.600 | 21.600 | 2,696,300 |
| 2024-05-27 | 22.050 | 22.300 | 21.500 | 22.120 | 22.120 | 3,501,800 |
| 2024-05-24 | 22.620 | 22.630 | 22.010 | 22.010 | 22.010 | 3,435,100 |
| 2024-05-23 | 23.090 | 23.160 | 22.600 | 22.640 | 22.640 | 3,489,112 |
| 2024-05-22 | 23.090 | 23.500 | 23.050 | 23.180 | 23.180 | 4,133,500 |
| 2024-05-21 | 23.290 | 23.300 | 22.900 | 23.080 | 23.080 | 2,735,500 |
| 2024-05-20 | 23.200 | 23.450 | 23.030 | 23.250 | 23.250 | 3,853,800 |
| 2024-05-17 | 23.200 | 23.300 | 22.800 | 23.200 | 23.200 | 4,106,000 |
| 2024-05-16 | 22.770 | 23.300 | 22.770 | 23.030 | 23.030 | 3,898,400 |
| 2024-05-15 | 22.880 | 23.300 | 22.660 | 22.780 | 22.780 | 3,048,700 |
| 2024-05-14 | 22.550 | 23.340 | 22.460 | 22.880 | 22.880 | 3,566,200 |
| 2024-05-13 | 23.320 | 23.430 | 22.350 | 22.420 | 22.420 | 4,096,000 |
| 2024-05-10 | 24.080 | 24.160 | 23.270 | 23.300 | 23.300 | 4,613,750 |
| 2024-05-09 | 24.030 | 24.360 | 24.030 | 24.080 | 24.080 | 3,235,550 |
| 2024-05-08 | 24.690 | 24.690 | 23.970 | 24.030 | 24.030 | 3,546,401 |
| 2024-05-07 | 24.800 | 24.920 | 24.400 | 24.630 | 24.630 | 3,893,000 |
| 2024-05-06 | 24.450 | 24.880 | 24.450 | 24.710 | 24.710 | 4,887,512 |
| 2024-04-30 | 24.600 | 24.780 | 23.690 | 24.180 | 24.180 | 6,106,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-27 | 0.0850 CNY |
| 2020-07-27 | 0.0500 CNY |
| 2019-06-24 | 0.0250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.