Dongguan Chitwing Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 8.240 | 8.750 | 8.240 | 8.710 | 8.710 | 3,499,418 |
| 2022-08-03 | 8.390 | 8.620 | 8.270 | 8.310 | 8.310 | 2,566,590 |
| 2022-08-02 | 8.550 | 8.630 | 8.260 | 8.410 | 8.410 | 4,077,290 |
| 2022-08-01 | 8.660 | 8.780 | 8.530 | 8.650 | 8.650 | 1,948,000 |
| 2022-07-29 | 8.590 | 8.730 | 8.430 | 8.660 | 8.660 | 3,413,100 |
| 2022-07-28 | 8.540 | 8.660 | 8.480 | 8.510 | 8.510 | 2,468,600 |
| 2022-07-27 | 8.340 | 8.580 | 8.310 | 8.480 | 8.480 | 3,058,040 |
| 2022-07-26 | 8.200 | 8.380 | 8.060 | 8.370 | 8.370 | 1,312,400 |
| 2022-07-25 | 8.290 | 8.290 | 8.080 | 8.170 | 8.170 | 1,113,713 |
| 2022-07-22 | 8.210 | 8.380 | 8.130 | 8.260 | 8.260 | 1,990,613 |
| 2022-07-21 | 8.070 | 8.310 | 8.010 | 8.210 | 8.210 | 2,092,413 |
| 2022-07-20 | 8.190 | 8.330 | 8.040 | 8.080 | 8.080 | 1,375,200 |
| 2022-07-19 | 8.140 | 8.290 | 7.980 | 8.190 | 8.190 | 2,521,098 |
| 2022-07-18 | 7.600 | 8.220 | 7.600 | 8.070 | 8.070 | 4,254,900 |
| 2022-07-15 | 7.850 | 7.900 | 7.600 | 7.600 | 7.600 | 1,926,900 |
| 2022-07-14 | 7.750 | 7.890 | 7.660 | 7.860 | 7.860 | 1,477,000 |
| 2022-07-13 | 7.750 | 7.820 | 7.560 | 7.720 | 7.720 | 1,393,300 |
| 2022-07-12 | 7.930 | 7.950 | 7.520 | 7.630 | 7.630 | 2,022,000 |
| 2022-07-11 | 7.780 | 8.070 | 7.740 | 7.930 | 7.930 | 2,701,419 |
| 2022-07-08 | 7.750 | 7.890 | 7.670 | 7.820 | 7.820 | 1,184,800 |
| 2022-07-07 | 7.820 | 7.890 | 7.660 | 7.720 | 7.720 | 1,342,605 |
| 2022-07-06 | 7.630 | 7.830 | 7.610 | 7.730 | 7.730 | 1,604,499 |
| 2022-07-05 | 7.810 | 7.950 | 7.600 | 7.680 | 7.680 | 1,363,694 |
| 2022-07-04 | 7.840 | 7.970 | 7.710 | 7.780 | 7.780 | 1,426,800 |
| 2022-07-01 | 7.860 | 8.040 | 7.820 | 7.860 | 7.860 | 1,481,400 |
| 2022-06-30 | 7.880 | 8.070 | 7.820 | 7.850 | 7.850 | 1,818,500 |
| 2022-06-29 | 7.990 | 8.350 | 7.780 | 7.800 | 7.800 | 2,374,400 |
| 2022-06-28 | 7.830 | 8.050 | 7.700 | 7.910 | 7.910 | 2,050,300 |
| 2022-06-27 | 7.700 | 7.850 | 7.640 | 7.800 | 7.800 | 1,357,200 |
| 2022-06-24 | 7.650 | 7.740 | 7.540 | 7.710 | 7.710 | 1,379,000 |
| 2022-06-23 | 7.470 | 7.620 | 7.380 | 7.600 | 7.600 | 1,190,900 |
| 2022-06-22 | 7.630 | 7.640 | 7.440 | 7.470 | 7.470 | 1,444,300 |
| 2022-06-21 | 7.570 | 7.670 | 7.450 | 7.620 | 7.620 | 1,313,600 |
| 2022-06-20 | 7.500 | 7.560 | 7.420 | 7.560 | 7.560 | 1,220,100 |
| 2022-06-17 | 7.750 | 7.750 | 7.350 | 7.450 | 7.450 | 1,547,000 |
| 2022-06-16 | 7.450 | 7.550 | 7.420 | 7.540 | 7.540 | 1,261,100 |
| 2022-06-15 | 7.470 | 7.630 | 7.320 | 7.410 | 7.410 | 1,421,200 |
| 2022-06-14 | 7.390 | 7.500 | 7.180 | 7.470 | 7.470 | 1,673,500 |
| 2022-06-13 | 7.430 | 7.530 | 7.320 | 7.480 | 7.480 | 1,124,800 |
| 2022-06-10 | 7.320 | 7.540 | 7.270 | 7.430 | 7.430 | 1,160,200 |
| 2022-06-09 | 7.560 | 7.700 | 7.370 | 7.420 | 7.420 | 1,386,900 |
| 2022-06-08 | 7.640 | 7.750 | 7.500 | 7.650 | 7.650 | 1,850,000 |
| 2022-06-07 | 7.670 | 7.810 | 7.510 | 7.640 | 7.640 | 2,082,000 |
| 2022-06-06 | 7.760 | 7.880 | 7.630 | 7.740 | 7.740 | 2,459,700 |
| 2022-06-02 | 7.570 | 7.750 | 7.410 | 7.710 | 7.710 | 2,283,598 |
| 2022-06-01 | 7.620 | 7.620 | 7.410 | 7.550 | 7.550 | 2,691,100 |
| 2022-05-31 | 7.380 | 7.680 | 7.210 | 7.580 | 7.580 | 3,319,000 |
| 2022-05-30 | 7.290 | 7.400 | 7.190 | 7.340 | 7.340 | 1,123,631 |
| 2022-05-27 | 7.310 | 7.350 | 7.130 | 7.240 | 7.240 | 1,331,770 |
| 2022-05-26 | 7.250 | 7.370 | 7.050 | 7.240 | 7.240 | 1,240,364 |
| 2022-05-25 | 7.220 | 7.310 | 6.950 | 7.250 | 7.250 | 1,755,213 |
| 2022-05-24 | 7.520 | 7.620 | 7.110 | 7.190 | 7.190 | 2,356,900 |
| 2022-05-23 | 7.600 | 7.750 | 7.390 | 7.560 | 7.560 | 2,706,700 |
| 2022-05-20 | 7.460 | 7.630 | 7.450 | 7.560 | 7.560 | 2,107,300 |
| 2022-05-19 | 7.200 | 7.530 | 7.120 | 7.430 | 7.430 | 3,161,961 |
| 2022-05-18 | 7.170 | 7.570 | 7.170 | 7.310 | 7.310 | 2,830,198 |
| 2022-05-17 | 7.130 | 7.200 | 7.000 | 7.130 | 7.130 | 1,425,797 |
| 2022-05-16 | 7.240 | 7.300 | 7.110 | 7.130 | 7.130 | 822,600 |
| 2022-05-13 | 7.230 | 7.300 | 7.020 | 7.230 | 7.230 | 1,284,400 |
| 2022-05-12 | 7.110 | 7.250 | 7.080 | 7.210 | 7.210 | 754,000 |
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.