Dongguan Chitwing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.460	8.700	8.430	8.660	8.660	1,018,700
2022-02-08	8.200	8.480	8.120	8.450	8.450	1,416,400
2022-02-07	8.350	8.360	7.950	8.200	8.200	2,340,600
2022-01-28	8.500	8.670	8.350	8.560	8.560	990,550
2022-01-27	8.650	8.710	8.380	8.390	8.390	1,085,300
2022-01-26	8.680	8.720	8.530	8.650	8.650	666,007
2022-01-25	8.890	8.890	8.420	8.510	8.510	1,893,207
2022-01-24	8.920	8.950	8.730	8.840	8.840	1,083,956
2022-01-21	9.030	9.070	8.870	8.910	8.910	1,159,700
2022-01-20	9.300	9.320	8.930	9.000	9.000	1,894,600
2022-01-19	9.240	9.400	9.130	9.300	9.300	2,304,900
2022-01-18	9.410	9.460	9.160	9.240	9.240	1,722,790
2022-01-17	9.200	9.450	9.100	9.410	9.410	1,857,797
2022-01-14	9.330	9.380	9.150	9.200	9.200	1,316,100
2022-01-13	9.340	9.410	9.300	9.320	9.320	881,700
2022-01-12	9.230	9.370	9.210	9.340	9.340	1,294,499
2022-01-11	9.280	9.350	9.210	9.250	9.250	1,013,000
2022-01-10	9.250	9.320	9.100	9.290	9.290	1,215,300
2022-01-07	9.390	9.450	9.210	9.230	9.230	1,577,100
2022-01-06	9.200	9.440	9.180	9.370	9.370	2,869,100
2022-01-05	9.200	9.330	9.130	9.240	9.240	1,611,156
2022-01-04	9.190	9.270	9.090	9.240	9.240	2,305,156
2021-12-31	9.120	9.150	9.050	9.090	9.090	819,641
2021-12-30	9.010	9.120	9.000	9.100	9.100	969,199
2021-12-29	9.080	9.150	8.920	9.030	9.030	946,700
2021-12-28	8.910	9.100	8.910	9.050	9.050	976,441
2021-12-27	8.880	9.000	8.780	8.940	8.940	874,900
2021-12-24	9.000	9.120	8.900	8.940	8.940	1,020,341
2021-12-23	9.130	9.150	9.010	9.060	9.060	992,500
2021-12-22	9.080	9.200	9.060	9.160	9.160	1,758,500
2021-12-21	8.970	9.140	8.940	9.090	9.090	1,557,208
2021-12-20	8.990	9.090	8.940	8.980	8.980	1,320,500
2021-12-17	9.070	9.120	8.970	9.020	9.020	1,459,800
2021-12-16	9.080	9.130	9.030	9.120	9.120	1,612,965
2021-12-15	8.980	9.230	8.900	9.140	9.140	3,230,601
2021-12-14	8.810	8.980	8.720	8.960	8.960	1,865,100
2021-12-13	8.890	8.990	8.780	8.810	8.810	1,663,500
2021-12-10	8.830	8.950	8.810	8.880	8.880	1,462,718
2021-12-09	8.760	8.940	8.760	8.890	8.890	2,396,619
2021-12-08	8.820	8.930	8.760	8.870	8.870	2,087,409
2021-12-07	9.070	9.150	8.760	8.790	8.790	3,063,569
2021-12-06	8.980	9.290	8.930	9.120	9.120	4,688,904
2021-12-03	9.810	9.810	9.090	9.120	9.120	10,344,570
2021-12-02	8.930	9.820	8.810	9.820	9.820	6,731,251
2021-12-01	8.790	8.960	8.730	8.930	8.930	1,530,120
2021-11-30	8.620	8.900	8.600	8.790	8.790	1,145,088
2021-11-29	8.760	8.760	8.550	8.620	8.620	624,700
2021-11-26	8.840	8.840	8.660	8.790	8.790	774,800
2021-11-25	8.820	8.840	8.700	8.760	8.760	878,558
2021-11-24	8.700	8.850	8.610	8.750	8.750	1,181,200
2021-11-23	8.630	8.750	8.590	8.670	8.670	983,207
2021-11-22	8.750	8.850	8.630	8.680	8.680	1,063,600
2021-11-19	8.510	8.810	8.490	8.740	8.740	1,407,232
2021-11-18	8.650	8.890	7.740	8.500	8.500	1,947,431
2021-11-17	8.560	8.650	8.430	8.600	8.600	1,190,299
2021-11-16	8.580	8.720	8.530	8.550	8.550	754,100
2021-11-15	8.480	8.720	8.480	8.640	8.640	1,242,600
2021-11-12	8.430	8.580	8.410	8.540	8.540	714,801
2021-11-11	8.510	8.540	8.430	8.450	8.450	629,600
2021-11-10	8.420	8.480	8.330	8.460	8.460	809,101

← NewerPage 20 of 21 · 1,219 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.