Dongguan Chitwing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.860	8.870	8.680	8.740	8.740	2,048,000
2023-05-04	8.760	8.870	8.670	8.870	8.870	2,497,100
2023-04-28	8.560	8.800	8.540	8.760	8.760	2,649,900
2023-04-27	8.620	8.720	8.550	8.560	8.560	2,245,300
2023-04-26	8.520	8.700	8.500	8.620	8.620	2,774,100
2023-04-25	8.800	8.870	8.400	8.500	8.500	3,282,700
2023-04-24	8.710	8.880	8.630	8.800	8.800	3,115,600
2023-04-21	9.150	9.150	8.700	8.710	8.710	4,316,994
2023-04-20	9.320	9.320	9.090	9.180	9.180	3,113,800
2023-04-19	9.330	9.420	9.270	9.330	9.330	2,554,949
2023-04-18	9.570	9.580	9.310	9.360	9.360	3,283,600
2023-04-17	9.650	9.680	9.500	9.560	9.560	2,978,994
2023-04-14	9.750	9.930	9.560	9.650	9.650	4,891,237
2023-04-13	10.110	10.210	9.720	9.740	9.740	7,347,250
2023-04-12	10.050	10.270	10.050	10.150	10.150	5,041,900
2023-04-11	9.920	10.330	9.920	10.080	10.080	8,727,900
2023-04-10	10.590	10.850	10.210	10.300	10.300	15,717,400
2023-04-07	9.950	10.600	9.950	10.220	10.220	9,396,776
2023-04-06	9.820	9.970	9.820	9.950	9.950	3,330,400
2023-04-04	10.210	10.250	9.780	9.820	9.820	5,587,500
2023-04-03	10.240	10.340	10.110	10.200	10.200	3,861,500
2023-03-31	10.180	10.250	10.050	10.250	10.250	2,685,550
2023-03-30	10.160	10.270	10.050	10.190	10.190	3,189,200
2023-03-29	10.230	10.290	10.090	10.110	10.110	3,384,200
2023-03-28	10.380	10.400	10.200	10.230	10.230	4,047,900
2023-03-27	10.510	10.620	10.360	10.420	10.420	4,689,600
2023-03-24	10.450	10.570	10.360	10.510	10.510	6,811,000
2023-03-23	10.310	10.450	10.310	10.450	10.450	6,126,320
2023-03-22	10.200	10.350	10.200	10.330	10.330	4,588,600
2023-03-21	10.010	10.180	9.920	10.180	10.180	3,233,300
2023-03-20	9.900	10.200	9.890	10.010	10.010	4,114,983
2023-03-17	9.980	10.080	9.930	9.930	9.930	2,548,296
2023-03-16	10.030	10.210	9.950	9.950	9.950	2,580,700
2023-03-15	10.070	10.180	10.070	10.120	10.120	2,366,900
2023-03-14	10.130	10.170	9.860	10.100	10.100	4,468,200
2023-03-13	10.130	10.250	10.030	10.200	10.200	3,971,800
2023-03-10	10.340	10.390	10.190	10.200	10.200	3,135,700
2023-03-09	10.340	10.410	10.310	10.350	10.350	2,602,900
2023-03-08	10.160	10.380	10.130	10.350	10.350	4,092,882
2023-03-07	10.400	10.400	10.150	10.160	10.160	5,321,700
2023-03-06	10.360	10.440	10.300	10.420	10.420	4,623,300
2023-03-03	10.490	10.490	10.300	10.330	10.330	5,106,710
2023-03-02	10.370	10.480	10.220	10.460	10.460	9,007,000
2023-03-01	10.270	10.360	10.210	10.360	10.360	5,369,400
2023-02-28	10.180	10.260	10.140	10.250	10.250	3,649,800
2023-02-27	10.260	10.310	10.100	10.140	10.140	5,000,200
2023-02-24	10.290	10.360	10.220	10.250	10.250	5,289,800
2023-02-23	10.400	10.510	10.280	10.310	10.310	7,272,948
2023-02-22	10.360	10.450	10.330	10.390	10.390	5,435,463
2023-02-21	10.500	10.590	10.360	10.470	10.470	7,403,300
2023-02-20	10.400	10.550	10.340	10.540	10.540	7,986,099
2023-02-17	10.600	10.660	10.340	10.480	10.480	10,921,960
2023-02-16	11.050	11.070	10.470	10.600	10.600	17,748,971
2023-02-15	11.050	11.150	10.930	11.080	11.080	16,558,949
2023-02-14	11.050	11.140	10.760	11.130	11.130	21,785,439
2023-02-13	10.940	11.140	10.860	11.010	11.010	28,116,029
2023-02-10	11.590	11.870	11.590	11.590	11.590	28,507,520
2023-02-09	13.180	14.790	12.370	12.880	12.880	49,650,328
2023-02-08	13.020	13.740	13.020	13.740	13.740	16,294,130
2023-02-07	12.490	12.490	10.700	12.490	12.490	41,297,551

← NewerPage 15 of 21 · 1,212 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.