Dongguan Chitwing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	34.040	34.710	32.910	33.000	33.000	35,860,672
2023-10-30	33.680	38.990	33.680	36.050	36.050	46,795,238
2023-10-27	37.420	37.420	37.420	37.420	37.420	4,518,700
2023-10-26	46.840	50.710	41.490	41.580	41.580	63,551,281
2023-10-25	41.940	46.100	39.000	46.100	46.100	38,884,219
2023-10-24	38.700	41.910	37.800	41.910	41.910	39,077,230
2023-10-23	39.700	40.880	38.000	38.100	38.100	33,692,289
2023-10-20	44.800	47.000	41.410	41.540	41.540	35,500,449
2023-10-19	45.400	48.880	43.600	46.010	46.010	42,094,191
2023-10-18	43.000	47.620	42.390	46.630	46.630	38,089,219
2023-10-17	41.880	43.880	41.820	43.700	43.700	26,588,920
2023-10-16	44.930	45.500	41.740	42.000	42.000	34,404,219
2023-10-13	45.500	47.980	45.030	46.340	46.340	35,485,871
2023-10-12	44.200	47.700	43.650	46.450	46.450	38,994,289
2023-10-11	43.610	44.850	42.860	44.730	44.730	34,390,113
2023-10-10	46.000	47.400	43.580	43.590	43.590	42,136,207
2023-10-09	47.300	50.960	46.350	48.420	48.420	45,424,754
2023-09-28	51.000	52.360	43.050	48.230	48.230	52,280,922
2023-09-27	45.990	47.830	45.500	47.830	47.830	14,308,970
2023-09-26	41.500	43.480	40.380	43.480	43.480	22,720,369
2023-09-25	37.940	39.530	37.000	39.530	39.530	25,753,080
2023-09-22	33.980	35.940	33.000	35.940	35.940	41,874,930
2023-09-21	30.000	32.670	29.100	32.670	32.670	36,326,641
2023-09-20	26.500	29.700	25.510	29.700	29.700	49,108,980
2023-09-19	25.080	28.650	24.600	27.000	27.000	51,412,602
2023-09-18	25.910	26.780	25.260	26.130	26.130	42,233,320
2023-09-15	26.300	26.880	25.000	25.910	25.910	47,552,840
2023-09-14	24.500	26.700	24.320	26.700	26.700	51,855,512
2023-09-13	21.800	24.270	21.400	24.270	24.270	48,837,719
2023-09-12	22.990	23.110	21.150	22.060	22.060	47,441,754
2023-09-11	22.500	23.110	19.500	23.110	23.110	54,270,859
2023-09-08	19.430	21.010	18.700	21.010	21.010	39,373,180
2023-09-07	19.480	19.480	19.020	19.100	19.100	35,661,809
2023-09-06	17.200	17.710	17.070	17.710	17.710	13,713,600
2023-09-05	16.100	16.100	16.100	16.100	16.100	2,777,267
2023-09-04	14.640	14.640	14.000	14.640	14.640	16,694,570
2023-09-01	12.990	13.310	12.940	13.310	13.310	16,621,609
2023-08-31	12.100	12.100	12.100	12.100	12.100	3,601,600
2023-08-30	11.000	11.000	11.000	11.000	11.000	2,465,208
2023-08-29	9.370	10.020	9.230	10.000	10.000	3,155,589
2023-08-28	9.690	9.690	9.230	9.260	9.260	1,793,089
2023-08-25	9.270	9.290	9.020	9.080	9.080	2,038,600
2023-08-24	9.440	9.520	9.210	9.280	9.280	2,623,444
2023-08-23	9.510	9.630	9.420	9.490	9.490	2,236,300
2023-08-22	9.660	9.730	9.390	9.550	9.550	1,655,100
2023-08-21	9.620	9.810	9.580	9.660	9.660	1,470,400
2023-08-18	9.790	9.890	9.610	9.630	9.630	1,733,100
2023-08-17	9.500	9.770	9.340	9.740	9.740	2,441,000
2023-08-16	9.820	9.840	9.500	9.500	9.500	2,000,000
2023-08-15	10.080	10.120	9.790	9.830	9.830	1,299,600
2023-08-14	9.680	10.080	9.680	10.080	10.080	2,323,800
2023-08-11	9.920	9.980	9.700	9.700	9.700	1,650,000
2023-08-10	9.900	9.960	9.840	9.890	9.890	1,393,919
2023-08-09	10.140	10.190	9.910	9.930	9.930	1,719,800
2023-08-08	10.340	10.420	10.060	10.130	10.130	2,541,100
2023-08-07	10.260	10.490	10.110	10.440	10.440	2,768,800
2023-08-04	10.280	10.320	10.130	10.250	10.250	1,825,450
2023-08-03	10.100	10.300	10.080	10.190	10.190	2,341,256
2023-08-02	9.940	10.240	9.860	10.140	10.140	2,411,800
2023-08-01	10.090	10.090	9.810	9.950	9.950	1,850,100

← NewerPage 13 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.