Shenzhen Chuangyitong Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	21.410	22.150	19.810	22.080	22.080	3,887,303
2026-10-22	22.480	22.750	21.500	21.640	21.640	2,182,140
2026-10-21	22.480	23.500	22.350	22.500	22.500	2,097,400
2026-10-20	22.480	23.340	21.720	23.000	23.000	2,453,144
2026-10-19	22.200	22.440	21.130	22.120	22.120	2,635,860
2026-10-16	22.480	23.080	21.830	22.190	22.190	3,381,300
2026-10-15	22.150	22.700	21.700	22.040	22.040	3,099,906
2026-10-14	23.980	23.980	23.030	23.030	23.030	2,438,700
2026-10-13	23.380	24.180	21.990	23.850	23.850	3,557,807
2026-10-12	24.630	24.630	23.510	23.610	23.610	2,549,500
2026-10-09	24.790	24.880	22.450	24.730	24.730	6,184,500
2026-10-08	26.120	26.500	24.430	24.890	24.890	3,717,242
2026-09-30	27.440	27.440	26.010	26.080	26.080	3,696,666
2026-09-29	25.670	27.480	25.670	27.140	27.140	4,323,906
2026-09-28	29.030	29.110	25.830	26.200	26.200	4,822,422
2026-09-24	31.080	31.110	28.690	28.910	28.910	3,928,761
2026-09-23	30.880	31.790	30.780	30.920	30.920	3,772,279
2026-09-22	31.370	32.110	30.780	30.870	30.870	4,689,951
2026-09-21	31.450	32.410	31.100	31.400	31.400	5,759,207
2026-09-18	31.570	33.500	31.130	31.410	31.410	7,624,059
2026-09-17	31.300	31.890	30.540	31.200	31.200	7,210,585
2026-09-16	31.480	32.600	31.030	31.530	31.530	11,134,494
2026-09-15	30.670	32.810	30.170	31.600	31.600	11,472,921
2026-09-14	30.400	31.000	28.660	30.840	30.840	12,869,125
2026-09-11	27.300	30.800	27.100	30.110	30.110	13,398,392
2026-09-10	27.590	28.640	27.300	27.880	27.880	8,024,520
2026-09-09	27.100	31.380	27.060	28.510	28.510	8,720,754
2026-09-08	27.650	27.650	26.910	27.100	27.100	2,014,900
2026-09-07	27.130	27.810	26.800	27.530	27.530	1,821,964
2026-09-04	27.390	28.080	26.830	27.130	27.130	2,082,575
2026-09-03	28.220	28.220	26.960	27.170	27.170	1,830,925
2026-09-02	27.600	27.940	27.310	27.720	27.720	1,265,400
2026-09-01	28.780	29.000	27.860	27.930	27.930	2,196,586
2026-08-31	28.100	29.050	27.500	29.000	29.000	2,364,500
2026-08-28	28.070	29.200	27.780	28.110	28.110	2,435,700
2026-08-27	27.200	28.260	27.200	28.110	28.110	2,789,125
2026-08-26	27.550	28.450	26.350	27.200	27.200	3,226,028
2026-08-25	25.570	27.840	25.370	27.740	27.740	5,372,871
2026-08-24	28.300	28.300	25.080	25.870	25.870	6,746,510
2026-08-21	29.600	29.600	28.140	28.750	28.750	4,631,341
2026-08-20	27.790	30.100	27.070	29.410	29.410	3,999,070
2026-08-19	28.880	29.350	27.100	27.210	27.210	2,400,840
2026-08-18	29.600	29.880	28.640	29.290	29.290	1,887,500
2026-08-17	29.400	29.700	28.420	29.600	29.600	1,919,800
2026-08-14	28.570	29.200	28.350	28.990	28.990	2,023,400
2026-08-13	29.100	30.080	28.500	28.510	28.510	2,576,898
2026-08-12	28.560	29.500	28.530	29.360	29.360	2,179,437
2026-08-11	28.340	28.850	27.780	28.580	28.580	1,786,229
2026-08-10	28.490	28.870	27.830	28.480	28.480	2,576,687
2026-08-07	28.320	28.870	27.500	28.400	28.400	3,117,500
2026-08-06	26.600	27.990	26.510	27.770	27.770	3,195,404
2026-08-05	25.640	27.530	25.450	27.090	27.090	4,061,400
2026-08-04	25.110	25.960	24.580	25.650	25.650	2,995,328
2026-08-03	24.290	24.720	24.100	24.510	24.510	2,716,000
2026-07-31	24.100	24.990	23.500	24.280	24.280	3,215,000
2026-07-30	23.920	24.480	22.730	23.010	23.010	3,159,000
2026-07-29	24.580	24.930	23.600	24.290	24.290	2,764,600
2026-07-28	25.670	26.190	24.640	24.830	24.830	2,445,180
2026-07-27	24.020	25.830	24.020	25.730	25.730	3,528,030

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-13	0.0300 CNY
2024-05-30	0.0300 CNY
2023-06-01	0.0200 CNY
2022-05-31	0.6240 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.