Dongguan Chitwing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.980	9.250	8.810	9.110	9.110	14,787,400
2022-11-03	9.500	9.520	8.810	8.920	8.920	17,224,789
2022-11-02	8.990	9.460	8.630	9.460	9.460	8,100,000
2022-11-01	8.400	8.660	8.360	8.600	8.600	3,219,100
2022-10-31	8.130	8.470	8.100	8.380	8.380	3,330,500
2022-10-28	8.380	8.500	8.020	8.070	8.070	2,723,074
2022-10-27	8.420	8.650	8.420	8.480	8.480	2,595,100
2022-10-26	8.400	8.560	8.310	8.500	8.500	1,977,100
2022-10-25	8.230	8.500	8.220	8.320	8.320	2,359,700
2022-10-24	8.460	8.640	8.320	8.350	8.350	3,497,398
2022-10-21	8.400	8.480	8.290	8.370	8.370	2,163,900
2022-10-20	8.400	8.500	8.200	8.360	8.360	2,597,640
2022-10-19	8.320	8.410	8.230	8.330	8.330	2,470,300
2022-10-18	8.290	8.390	8.220	8.280	8.280	2,315,840
2022-10-17	8.090	8.300	8.020	8.290	8.290	3,211,200
2022-10-14	8.020	8.170	7.990	8.090	8.090	2,538,600
2022-10-13	7.900	8.080	7.780	7.960	7.960	2,668,600
2022-10-12	7.670	7.880	7.560	7.870	7.870	3,144,300
2022-10-11	7.500	7.660	7.440	7.630	7.630	2,429,200
2022-10-10	7.600	7.710	7.450	7.500	7.500	2,578,700
2022-09-30	7.690	7.750	7.600	7.600	7.600	2,469,700
2022-09-29	7.880	7.950	7.620	7.680	7.680	3,045,700
2022-09-28	8.050	8.060	7.800	7.800	7.800	3,711,327
2022-09-27	7.990	8.140	7.920	8.050	8.050	3,305,700
2022-09-26	8.070	8.120	7.880	7.900	7.900	3,390,011
2022-09-23	8.410	8.450	8.040	8.070	8.070	3,973,100
2022-09-22	8.300	8.430	8.250	8.350	8.350	3,028,756
2022-09-21	8.370	8.420	8.230	8.340	8.340	3,286,500
2022-09-20	8.280	8.440	8.190	8.400	8.400	4,747,776
2022-09-19	8.240	8.320	8.080	8.110	8.110	3,770,500
2022-09-16	8.500	8.520	8.230	8.230	8.230	4,376,900
2022-09-15	8.890	8.920	8.410	8.490	8.490	6,868,700
2022-09-14	8.730	8.890	8.650	8.810	8.810	5,698,800
2022-09-13	8.880	9.110	8.850	8.890	8.890	6,032,543
2022-09-09	8.930	9.010	8.740	8.840	8.840	6,799,688
2022-09-08	9.250	9.310	8.900	8.900	8.900	9,108,198
2022-09-07	9.080	9.250	9.050	9.200	9.200	9,100,158
2022-09-06	8.950	9.180	8.830	9.150	9.150	10,803,900
2022-09-05	8.970	9.100	8.800	9.000	9.000	10,157,470
2022-09-02	8.920	9.050	8.800	8.970	8.970	11,747,360
2022-09-01	8.800	8.980	8.650	8.870	8.870	12,120,490
2022-08-31	9.680	9.680	8.870	8.890	8.890	21,768,811
2022-08-30	10.140	10.950	9.770	9.850	9.850	31,390,221
2022-08-29	10.850	11.090	10.850	10.850	10.850	18,526,289
2022-08-26	12.240	13.100	12.050	12.050	12.050	36,778,039
2022-08-25	11.300	13.390	11.010	13.390	13.390	45,166,359
2022-08-24	12.170	12.170	12.060	12.170	12.170	19,540,609
2022-08-23	11.060	11.060	11.060	11.060	11.060	5,152,054
2022-08-22	10.000	10.050	9.210	10.050	10.050	10,912,840
2022-08-19	9.040	9.330	8.850	9.140	9.140	5,792,981
2022-08-18	8.700	9.060	8.660	9.020	9.020	5,093,490
2022-08-17	8.850	8.860	8.710	8.720	8.720	3,495,090
2022-08-16	8.760	8.930	8.660	8.850	8.850	6,181,000
2022-08-15	8.590	8.760	8.350	8.710	8.710	8,354,718
2022-08-12	9.790	10.030	8.790	8.790	8.790	15,097,810
2022-08-11	9.400	9.780	9.310	9.770	9.770	3,557,900
2022-08-10	9.290	9.400	9.160	9.390	9.390	2,203,900
2022-08-09	8.980	9.370	8.890	9.360	9.360	3,470,470
2022-08-08	8.980	9.000	8.710	8.980	8.980	2,260,052
2022-08-05	8.710	9.150	8.610	8.960	8.960	4,781,817

← NewerPage 17 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.