Dongguan Chitwing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.220	7.360	7.110	7.120	7.120	1,230,500
2022-05-10	7.020	7.190	6.900	7.160	7.160	1,489,400
2022-05-09	6.800	7.120	6.800	7.060	7.060	974,090
2022-05-06	6.900	6.970	6.720	6.860	6.860	1,256,917
2022-05-05	6.930	7.080	6.710	6.980	6.980	1,525,798
2022-04-29	6.620	7.050	6.620	6.930	6.930	2,108,700
2022-04-28	6.870	6.960	6.400	6.580	6.580	2,773,300
2022-04-27	6.780	7.110	6.540	6.970	6.970	3,389,500
2022-04-26	7.820	8.050	7.060	7.060	7.060	3,862,100
2022-04-25	8.480	8.620	7.720	7.840	7.840	3,720,920
2022-04-22	8.480	8.500	8.270	8.470	8.470	1,474,600
2022-04-21	8.420	8.550	8.360	8.390	8.390	1,647,000
2022-04-20	8.320	8.520	8.320	8.440	8.440	1,228,790
2022-04-19	8.370	8.480	8.310	8.370	8.370	804,800
2022-04-18	8.340	8.480	8.240	8.380	8.380	1,068,900
2022-04-15	8.410	8.480	8.200	8.310	8.310	2,103,679
2022-04-14	8.660	8.730	8.400	8.410	8.410	2,313,800
2022-04-13	8.940	8.940	8.660	8.670	8.670	1,626,000
2022-04-12	8.800	8.940	8.560	8.910	8.910	1,881,900
2022-04-11	8.920	9.150	8.690	8.710	8.710	2,646,100
2022-04-08	8.830	8.910	8.730	8.910	8.910	1,655,931
2022-04-07	8.920	8.980	8.700	8.820	8.820	2,339,397
2022-04-06	8.840	9.000	8.780	8.920	8.920	1,812,200
2022-04-01	8.930	8.970	8.800	8.840	8.840	2,013,634
2022-03-31	8.690	9.080	8.690	8.930	8.930	4,585,934
2022-03-30	8.540	8.820	8.520	8.690	8.690	4,105,901
2022-03-29	8.780	8.780	8.450	8.510	8.510	3,167,097
2022-03-28	8.920	8.930	8.620	8.730	8.730	3,417,018
2022-03-25	8.930	9.020	8.840	8.930	8.930	3,244,681
2022-03-24	9.160	9.220	8.900	8.900	8.900	5,019,370
2022-03-23	9.350	9.500	9.220	9.250	9.250	5,847,246
2022-03-22	9.650	9.660	9.440	9.450	9.450	7,142,470
2022-03-21	9.380	9.790	9.200	9.790	9.790	11,261,760
2022-03-18	9.910	10.030	9.600	9.620	9.620	19,561,279
2022-03-17	11.010	11.290	9.900	10.670	10.670	25,454,801
2022-03-16	9.740	10.730	9.300	10.260	10.260	20,477,580
2022-03-15	9.420	10.430	9.300	9.750	9.750	19,424,789
2022-03-14	9.790	9.810	9.420	9.480	9.480	3,009,700
2022-03-11	9.150	9.700	8.890	9.680	9.680	4,983,611
2022-03-10	8.850	9.230	8.650	9.100	9.100	3,817,660
2022-03-09	8.650	9.030	8.410	8.600	8.600	5,579,600
2022-03-08	9.300	10.290	8.710	8.760	8.760	7,528,220
2022-03-07	9.430	9.520	9.240	9.350	9.350	3,211,690
2022-03-04	9.190	9.400	9.120	9.360	9.360	3,051,800
2022-03-03	9.230	9.240	9.110	9.190	9.190	1,381,300
2022-03-02	9.130	9.280	9.050	9.180	9.180	1,978,500
2022-03-01	8.970	9.130	8.900	9.130	9.130	1,513,179
2022-02-28	8.850	9.000	8.730	8.930	8.930	1,061,106
2022-02-25	8.830	8.960	8.770	8.850	8.850	989,910
2022-02-24	9.010	9.030	8.690	8.830	8.830	1,312,100
2022-02-23	8.750	9.000	8.750	8.980	8.980	1,186,960
2022-02-22	8.860	8.930	8.750	8.840	8.840	1,113,406
2022-02-21	8.750	8.920	8.680	8.870	8.870	1,470,270
2022-02-18	8.510	8.950	8.490	8.740	8.740	2,269,100
2022-02-17	8.520	8.660	8.460	8.470	8.470	1,147,200
2022-02-16	8.090	8.730	8.090	8.560	8.560	1,640,700
2022-02-15	8.880	8.880	8.300	8.390	8.390	1,334,300
2022-02-14	8.400	8.680	8.290	8.510	8.510	763,300
2022-02-11	8.560	8.590	8.360	8.420	8.420	752,900
2022-02-10	8.670	8.670	8.490	8.610	8.610	825,299

← NewerPage 19 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.