Dongguan Chitwing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.350	11.350	11.350	11.350	11.350	5,111,225
2023-02-03	9.500	10.320	9.500	10.320	10.320	4,660,706
2023-02-02	9.470	9.470	9.300	9.380	9.380	2,365,308
2023-02-01	9.260	9.380	9.200	9.370	9.370	2,816,996
2023-01-31	9.060	9.290	9.010	9.250	9.250	3,376,400
2023-01-30	9.140	9.170	9.040	9.130	9.130	3,013,800
2023-01-20	9.110	9.160	8.900	8.990	8.990	2,980,800
2023-01-19	9.000	9.200	8.960	9.100	9.100	2,679,100
2023-01-18	8.930	9.060	8.860	9.010	9.010	2,215,128
2023-01-17	8.740	9.120	8.740	8.930	8.930	4,101,066
2023-01-16	8.630	8.850	8.580	8.790	8.790	2,919,900
2023-01-13	8.600	8.750	8.590	8.640	8.640	2,111,500
2023-01-12	8.510	8.740	8.480	8.670	8.670	3,621,484
2023-01-11	8.510	8.640	8.480	8.500	8.500	2,146,800
2023-01-10	8.550	8.640	8.410	8.540	8.540	3,003,900
2023-01-09	8.400	8.520	8.350	8.440	8.440	2,376,400
2023-01-06	8.430	8.500	8.360	8.400	8.400	2,715,100
2023-01-05	8.230	8.500	8.200	8.430	8.430	3,751,200
2023-01-04	8.250	8.260	8.130	8.240	8.240	2,956,000
2023-01-03	7.840	8.200	7.840	8.180	8.180	3,099,696
2022-12-30	7.880	7.980	7.820	7.880	7.880	1,463,298
2022-12-29	8.000	8.000	7.830	7.840	7.840	1,698,508
2022-12-28	8.120	8.180	7.920	7.970	7.970	1,959,000
2022-12-27	8.150	8.190	8.050	8.170	8.170	1,938,000
2022-12-26	7.980	8.130	7.980	8.130	8.130	1,770,700
2022-12-23	7.960	8.100	7.890	7.980	7.980	2,191,297
2022-12-22	8.220	8.300	8.000	8.000	8.000	3,048,100
2022-12-21	8.420	8.490	8.160	8.240	8.240	3,462,596
2022-12-20	8.200	8.510	8.200	8.470	8.470	5,948,400
2022-12-19	8.710	8.800	8.120	8.180	8.180	6,753,800
2022-12-16	8.910	9.020	8.730	8.750	8.750	4,802,200
2022-12-15	8.800	9.270	8.760	9.050	9.050	7,355,371
2022-12-14	8.910	9.170	8.790	8.810	8.810	4,446,500
2022-12-13	9.000	9.040	8.820	8.960	8.960	3,749,300
2022-12-12	8.790	9.030	8.790	8.990	8.990	5,008,400
2022-12-09	9.000	9.060	8.750	8.790	8.790	5,087,300
2022-12-08	9.000	9.090	8.810	9.000	9.000	5,384,287
2022-12-07	9.100	9.180	8.970	9.030	9.030	6,356,687
2022-12-06	9.190	9.190	9.040	9.080	9.080	6,297,087
2022-12-05	9.210	9.240	9.080	9.210	9.210	8,891,139
2022-12-02	9.310	9.320	9.120	9.160	9.160	9,283,197
2022-12-01	9.380	9.550	9.160	9.300	9.300	20,254,020
2022-11-30	8.700	9.550	8.690	9.550	9.550	15,286,330
2022-11-29	8.700	8.750	8.630	8.680	8.680	2,349,900
2022-11-28	8.710	8.860	8.630	8.680	8.680	2,881,500
2022-11-25	8.890	9.040	8.790	8.790	8.790	2,991,470
2022-11-24	8.900	9.190	8.880	8.920	8.920	3,542,170
2022-11-23	9.040	9.180	8.680	8.880	8.880	4,928,800
2022-11-22	8.930	9.300	8.910	9.130	9.130	6,230,000
2022-11-21	8.880	8.980	8.780	8.960	8.960	2,886,500
2022-11-18	9.010	9.100	8.880	8.880	8.880	3,494,800
2022-11-17	9.130	9.160	8.920	9.010	9.010	3,360,800
2022-11-16	9.080	9.100	8.910	9.080	9.080	4,013,488
2022-11-15	8.880	9.030	8.880	9.030	9.030	4,349,000
2022-11-14	8.980	9.140	8.900	8.950	8.950	4,033,600
2022-11-11	9.200	9.290	9.000	9.010	9.010	5,816,600
2022-11-10	9.180	9.220	9.030	9.110	9.110	5,762,200
2022-11-09	9.280	9.280	9.070	9.120	9.120	6,602,398
2022-11-08	9.350	9.460	9.120	9.300	9.300	10,378,370
2022-11-07	9.110	9.700	9.040	9.470	9.470	16,907,900

← NewerPage 16 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.