Dongguan Chitwing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	30.250	30.760	29.010	29.890	29.890	12,176,640
2024-01-23	30.300	30.800	29.520	30.480	30.480	13,202,150
2024-01-22	30.520	32.660	29.880	31.350	31.350	19,753,000
2024-01-19	32.040	32.050	30.420	30.520	30.520	12,791,100
2024-01-18	30.470	32.200	30.140	32.040	32.040	14,551,700
2024-01-17	31.880	33.000	31.410	31.520	31.520	15,409,410
2024-01-16	33.480	33.590	31.930	32.410	32.410	13,551,980
2024-01-15	32.870	33.750	32.750	33.210	33.210	14,986,690
2024-01-12	33.850	34.120	32.500	32.550	32.550	16,835,109
2024-01-11	31.650	34.260	31.620	33.860	33.860	23,655,730
2024-01-10	33.100	33.330	31.840	31.880	31.880	19,568,449
2024-01-09	35.910	36.070	33.110	33.690	33.690	26,394,150
2024-01-08	35.450	36.980	33.610	35.960	35.960	19,974,580
2024-01-05	38.660	38.800	35.970	36.020	36.020	27,621,680
2024-01-04	36.800	40.660	36.660	39.230	39.230	41,323,820
2024-01-03	36.500	38.550	34.940	37.750	37.750	37,291,219
2024-01-02	37.520	37.880	36.030	36.500	36.500	23,785,211
2023-12-29	38.000	39.330	37.400	37.610	37.610	34,062,152
2023-12-28	38.600	43.740	38.550	39.060	39.060	45,348,301
2023-12-27	45.000	46.590	42.380	42.380	42.380	44,609,102
2023-12-26	43.700	47.090	41.000	47.090	47.090	56,626,008
2023-12-25	39.570	42.810	35.030	42.810	42.810	57,059,672
2023-12-22	36.480	38.920	36.400	38.920	38.920	59,169,738
2023-12-21	31.710	35.380	31.430	35.380	35.380	47,358,246
2023-12-20	30.280	33.280	29.880	32.160	32.160	33,458,398
2023-12-19	34.260	34.670	30.320	31.030	31.030	38,731,969
2023-12-18	30.490	33.690	30.180	33.690	33.690	28,074,500
2023-12-15	29.550	31.280	28.650	30.630	30.630	17,866,391
2023-12-14	30.510	30.990	29.140	29.600	29.600	16,174,500
2023-12-13	31.510	31.800	30.600	30.750	30.750	15,782,300
2023-12-12	31.390	31.800	30.820	31.800	31.800	18,186,471
2023-12-11	30.600	31.750	30.400	31.400	31.400	17,010,801
2023-12-08	30.910	31.410	30.200	30.310	30.310	16,944,990
2023-12-07	30.540	33.330	30.100	31.370	31.370	21,928,391
2023-12-06	33.010	33.880	31.400	31.810	31.810	30,886,230
2023-12-05	33.310	35.000	32.310	34.020	34.020	33,024,930
2023-12-04	31.280	33.300	31.200	33.000	33.000	24,496,480
2023-12-01	31.100	32.360	30.900	31.800	31.800	22,638,170
2023-11-30	31.100	31.690	30.390	31.330	31.330	19,554,039
2023-11-29	32.100	32.500	30.760	31.490	31.490	34,035,238
2023-11-28	29.130	33.810	29.130	33.810	33.810	47,373,633
2023-11-27	30.740	30.740	30.740	30.740	30.740	9,236,200
2023-11-24	34.150	34.800	34.150	34.150	34.150	9,933,800
2023-11-23	41.990	43.350	37.810	37.940	37.940	65,283,832
2023-11-22	35.000	39.410	33.930	39.410	39.410	37,943,781
2023-11-21	34.010	37.530	33.280	35.830	35.830	39,486,441
2023-11-20	32.780	35.290	32.400	34.390	34.390	30,986,000
2023-11-17	32.350	33.020	31.700	32.800	32.800	20,824,439
2023-11-16	32.750	32.950	32.010	32.400	32.400	15,209,900
2023-11-15	32.560	33.500	31.510	32.910	32.910	24,117,350
2023-11-14	32.000	33.040	31.900	32.780	32.780	21,854,461
2023-11-13	32.800	34.020	32.400	32.490	32.490	37,592,289
2023-11-10	41.600	41.600	36.000	36.000	36.000	42,957,301
2023-11-09	39.000	40.000	38.550	40.000	40.000	15,344,260
2023-11-08	32.530	36.360	32.110	36.360	36.360	39,482,480
2023-11-07	31.700	33.450	31.600	33.050	33.050	28,194,699
2023-11-06	31.270	32.270	31.010	32.040	32.040	22,795,789
2023-11-03	30.640	31.110	30.410	30.940	30.940	16,308,770
2023-11-02	32.230	32.250	30.360	30.770	30.770	22,648,961
2023-11-01	32.520	33.180	31.220	31.970	31.970	26,924,939

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.