Dongguan Chitwing Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.260 | 8.470 | 8.260 | 8.420 | 8.420 | 1,209,593 |
| 2021-11-08 | 8.220 | 8.330 | 8.110 | 8.240 | 8.240 | 706,300 |
| 2021-11-05 | 8.150 | 8.430 | 8.120 | 8.310 | 8.310 | 1,414,261 |
| 2021-11-04 | 7.900 | 8.450 | 7.900 | 8.200 | 8.200 | 2,185,268 |
| 2021-11-03 | 7.840 | 7.950 | 7.840 | 7.910 | 7.910 | 348,900 |
| 2021-11-02 | 7.980 | 8.020 | 7.780 | 7.840 | 7.840 | 660,167 |
| 2021-11-01 | 8.060 | 8.070 | 7.900 | 7.980 | 7.980 | 413,400 |
| 2021-10-29 | 7.830 | 8.050 | 7.810 | 7.980 | 7.980 | 476,100 |
| 2021-10-28 | 7.910 | 7.980 | 7.760 | 7.900 | 7.900 | 604,379 |
| 2021-10-27 | 8.180 | 8.180 | 7.810 | 7.860 | 7.860 | 1,428,824 |
| 2021-10-26 | 8.070 | 8.440 | 8.070 | 8.190 | 8.190 | 839,100 |
| 2021-10-25 | 8.160 | 8.200 | 8.060 | 8.090 | 8.090 | 541,670 |
| 2021-10-22 | 8.230 | 8.250 | 8.130 | 8.160 | 8.160 | 655,554 |
| 2021-10-21 | 8.370 | 8.440 | 8.220 | 8.260 | 8.260 | 491,915 |
| 2021-10-20 | 8.250 | 8.370 | 8.200 | 8.330 | 8.330 | 908,498 |
| 2021-10-19 | 8.250 | 8.320 | 8.200 | 8.250 | 8.250 | 747,900 |
| 2021-10-18 | 8.200 | 8.390 | 8.170 | 8.280 | 8.280 | 1,323,900 |
| 2021-10-15 | 8.830 | 8.840 | 8.000 | 8.390 | 8.390 | 3,108,398 |
| 2021-10-14 | 8.880 | 8.920 | 8.810 | 8.870 | 8.870 | 417,900 |
← NewerPage 21 of 21 · 1,219 trading days
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.