Dongguan Chitwing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.090	10.090	9.810	9.950	9.950	1,850,100
2023-07-31	10.170	10.200	9.980	10.070	10.070	1,489,600
2023-07-28	10.050	10.080	9.810	10.050	10.050	1,834,100
2023-07-27	10.150	10.260	9.940	9.980	9.980	1,969,025
2023-07-26	10.510	10.530	10.150	10.190	10.190	1,832,100
2023-07-25	10.400	10.540	10.280	10.510	10.510	2,078,248
2023-07-24	10.220	10.520	10.100	10.300	10.300	2,365,900
2023-07-21	10.420	10.420	10.160	10.220	10.220	2,076,960
2023-07-20	10.710	10.750	10.260	10.320	10.320	2,631,200
2023-07-19	10.740	10.860	10.500	10.520	10.520	2,224,500
2023-07-18	10.700	10.990	10.580	10.740	10.740	3,671,300
2023-07-17	10.620	10.730	10.500	10.700	10.700	2,908,350
2023-07-14	10.490	10.630	10.410	10.570	10.570	1,955,750
2023-07-13	10.320	10.460	10.220	10.410	10.410	2,449,300
2023-07-12	10.490	10.490	10.220	10.230	10.230	1,579,900
2023-07-11	10.240	10.430	10.140	10.420	10.420	1,677,600
2023-07-10	10.370	10.390	10.100	10.160	10.160	1,628,400
2023-07-07	10.400	10.550	10.270	10.310	10.310	1,498,200
2023-07-06	10.270	10.490	10.260	10.430	10.430	1,832,300
2023-07-05	10.480	10.510	10.280	10.300	10.300	1,748,700
2023-07-04	10.370	10.520	10.310	10.400	10.400	2,287,200
2023-07-03	10.590	10.630	10.340	10.380	10.380	2,255,100
2023-06-30	10.360	10.640	10.340	10.490	10.490	2,768,500
2023-06-29	10.150	10.500	10.020	10.480	10.480	3,398,700
2023-06-28	10.350	10.350	9.810	10.160	10.160	2,536,300
2023-06-27	9.900	10.320	9.800	10.250	10.250	2,663,800
2023-06-26	10.130	10.160	9.870	9.910	9.910	2,362,350
2023-06-21	10.360	10.390	10.100	10.140	10.140	2,039,900
2023-06-20	10.370	10.420	10.220	10.350	10.350	2,633,900
2023-06-19	10.340	10.450	10.260	10.380	10.380	2,373,800
2023-06-16	10.050	10.440	9.970	10.400	10.400	4,888,281
2023-06-15	10.300	10.300	10.090	10.100	10.100	2,764,081
2023-06-14	10.360	10.390	10.200	10.300	10.300	2,955,900
2023-06-13	10.320	10.440	10.180	10.390	10.390	3,702,900
2023-06-12	10.200	10.480	10.080	10.380	10.380	6,791,000
2023-06-09	10.120	10.290	9.800	10.020	10.020	4,093,300
2023-06-08	10.000	10.100	9.800	9.930	9.930	3,417,800
2023-06-07	10.030	10.070	9.830	9.980	9.980	3,040,900
2023-06-06	10.220	10.270	9.980	10.020	10.020	3,271,700
2023-06-05	9.990	10.250	9.910	10.200	10.200	3,944,600
2023-06-02	9.830	10.070	9.750	10.010	10.010	4,375,500
2023-06-01	9.910	10.000	9.730	9.830	9.830	2,571,499
2023-05-31	9.790	10.000	9.750	9.910	9.910	2,705,000
2023-05-30	9.680	9.820	9.620	9.800	9.800	1,948,500
2023-05-29	9.800	9.830	9.610	9.670	9.670	1,874,900
2023-05-26	9.600	9.780	9.490	9.780	9.780	2,797,800
2023-05-25	9.580	9.680	9.410	9.550	9.550	2,027,300
2023-05-24	9.410	9.660	9.360	9.580	9.580	2,220,300
2023-05-23	9.580	9.610	9.400	9.420	9.420	2,156,029
2023-05-22	9.350	9.630	9.340	9.610	9.610	3,315,400
2023-05-19	9.250	9.400	9.210	9.350	9.350	2,669,427
2023-05-18	9.080	9.330	9.020	9.250	9.250	3,825,200
2023-05-17	8.770	9.020	8.770	9.000	9.000	1,922,200
2023-05-16	8.890	8.900	8.780	8.800	8.800	1,261,800
2023-05-15	8.910	8.940	8.740	8.880	8.880	1,523,000
2023-05-12	9.000	9.090	8.890	8.900	8.900	2,281,100
2023-05-11	8.670	9.140	8.670	9.030	9.030	4,719,910
2023-05-10	8.670	8.740	8.510	8.710	8.710	1,720,706
2023-05-09	8.880	8.960	8.570	8.620	8.620	3,333,889
2023-05-08	8.800	8.850	8.710	8.820	8.820	2,280,000

← NewerPage 14 of 21 · 1,219 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.