Shenzhen Chuangyitong Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 16.750 | 17.690 | 16.450 | 17.470 | 17.448 | 16,114,878 |
| 2024-07-29 | 16.380 | 17.000 | 15.960 | 16.820 | 16.799 | 11,883,726 |
| 2024-07-26 | 16.000 | 16.690 | 15.910 | 16.300 | 16.280 | 9,922,960 |
| 2024-07-25 | 16.580 | 16.870 | 15.800 | 15.960 | 15.940 | 14,135,880 |
| 2024-07-24 | 16.400 | 18.000 | 16.370 | 17.370 | 17.348 | 17,305,266 |
| 2024-07-23 | 16.870 | 17.490 | 16.790 | 16.850 | 16.829 | 16,787,054 |
| 2024-07-22 | 16.680 | 16.980 | 16.510 | 16.790 | 16.769 | 10,875,461 |
| 2024-07-19 | 16.600 | 17.300 | 16.450 | 16.680 | 16.659 | 12,969,971 |
| 2024-07-18 | 16.620 | 17.120 | 16.210 | 16.920 | 16.899 | 16,271,780 |
| 2024-07-17 | 19.210 | 19.330 | 17.470 | 17.550 | 17.528 | 24,170,923 |
| 2024-07-16 | 18.680 | 22.370 | 18.680 | 19.490 | 19.466 | 29,546,031 |
| 2024-07-15 | 19.230 | 19.500 | 18.260 | 18.640 | 18.617 | 18,141,440 |
| 2024-07-12 | 18.600 | 21.030 | 18.350 | 19.900 | 19.875 | 31,698,661 |
| 2024-07-11 | 18.550 | 20.980 | 18.400 | 19.220 | 19.196 | 29,259,393 |
| 2024-07-10 | 18.290 | 18.940 | 18.100 | 18.460 | 18.437 | 21,509,206 |
| 2024-07-09 | 17.240 | 19.220 | 16.910 | 18.890 | 18.866 | 29,568,020 |
| 2024-07-08 | 16.780 | 18.220 | 16.680 | 17.580 | 17.558 | 21,949,437 |
| 2024-07-05 | 17.500 | 18.870 | 17.300 | 17.390 | 17.368 | 27,194,127 |
| 2024-07-04 | 16.800 | 18.580 | 16.500 | 17.930 | 17.907 | 27,971,448 |
| 2024-07-03 | 16.550 | 17.300 | 15.500 | 17.080 | 17.059 | 19,808,013 |
| 2024-07-02 | 16.350 | 17.150 | 16.340 | 16.450 | 16.429 | 14,185,470 |
| 2024-07-01 | 15.870 | 16.980 | 15.300 | 16.680 | 16.659 | 17,270,870 |
| 2024-06-28 | 15.280 | 16.400 | 14.950 | 15.890 | 15.870 | 14,434,000 |
| 2024-06-27 | 15.410 | 15.840 | 15.120 | 15.140 | 15.121 | 7,330,500 |
| 2024-06-26 | 14.850 | 15.490 | 14.720 | 15.490 | 15.471 | 7,070,191 |
| 2024-06-25 | 15.290 | 15.450 | 14.730 | 15.100 | 15.081 | 7,662,991 |
| 2024-06-24 | 15.300 | 16.210 | 15.010 | 15.040 | 15.021 | 9,565,400 |
| 2024-06-21 | 15.400 | 15.790 | 14.980 | 15.630 | 15.610 | 7,247,500 |
| 2024-06-20 | 16.340 | 16.350 | 15.530 | 15.610 | 15.590 | 9,666,187 |
| 2024-06-19 | 16.840 | 17.000 | 16.180 | 16.250 | 16.230 | 11,222,954 |
| 2024-06-18 | 16.550 | 17.280 | 16.420 | 16.830 | 16.809 | 13,603,657 |
| 2024-06-17 | 16.570 | 16.820 | 16.290 | 16.550 | 16.529 | 10,747,026 |
| 2024-06-14 | 16.580 | 16.840 | 16.120 | 16.750 | 16.729 | 12,541,205 |
| 2024-06-13 | 16.830 | 17.020 | 16.310 | 16.500 | 16.479 | 14,918,459 |
| 2024-06-12 | 16.140 | 17.320 | 16.130 | 16.880 | 16.859 | 17,268,995 |
| 2024-06-11 | 15.760 | 16.500 | 15.410 | 16.490 | 16.469 | 11,604,286 |
| 2024-06-07 | 15.980 | 16.080 | 15.150 | 15.600 | 15.580 | 10,959,240 |
| 2024-06-06 | 16.860 | 17.090 | 15.500 | 15.830 | 15.810 | 16,834,383 |
| 2024-06-05 | 16.960 | 17.320 | 16.240 | 16.520 | 16.499 | 13,721,507 |
| 2024-06-04 | 17.680 | 17.700 | 16.500 | 17.110 | 17.089 | 20,268,421 |
| 2024-06-03 | 17.200 | 18.900 | 16.960 | 18.280 | 18.257 | 27,750,830 |
| 2024-05-31 | 16.910 | 17.990 | 16.800 | 17.200 | 17.178 | 18,928,867 |
| 2024-05-30 | 17.640 | 18.100 | 16.910 | 17.010 | 16.989 | 22,596,473 |
| 2024-05-29 | 18.700 | 20.260 | 18.590 | 18.920 | 18.866 | 27,111,202 |
| 2024-05-28 | 18.800 | 19.310 | 18.170 | 18.650 | 18.597 | 27,150,968 |
| 2024-05-27 | 20.830 | 22.740 | 19.700 | 19.850 | 19.794 | 39,138,642 |
| 2024-05-24 | 17.460 | 21.060 | 16.690 | 21.060 | 21.000 | 32,023,349 |
| 2024-05-23 | 18.320 | 18.350 | 17.380 | 17.550 | 17.500 | 22,427,790 |
| 2024-05-22 | 17.060 | 19.800 | 16.910 | 18.990 | 18.936 | 31,873,134 |
| 2024-05-21 | 16.470 | 17.350 | 16.380 | 17.350 | 17.301 | 24,041,932 |
| 2024-05-20 | 16.990 | 17.190 | 16.130 | 16.550 | 16.503 | 23,354,203 |
| 2024-05-17 | 16.010 | 19.000 | 16.000 | 17.290 | 17.241 | 37,376,729 |
| 2024-05-16 | 14.150 | 16.640 | 14.150 | 16.640 | 16.593 | 23,735,006 |
| 2024-05-15 | 13.880 | 14.380 | 13.780 | 13.870 | 13.831 | 4,752,400 |
| 2024-05-14 | 13.870 | 14.550 | 13.520 | 13.980 | 13.940 | 6,985,654 |
| 2024-05-13 | 13.830 | 13.930 | 13.230 | 13.480 | 13.442 | 4,445,828 |
| 2024-05-10 | 14.600 | 14.630 | 13.880 | 13.980 | 13.940 | 5,301,980 |
| 2024-05-09 | 14.560 | 14.880 | 14.550 | 14.600 | 14.559 | 4,330,664 |
| 2024-05-08 | 14.920 | 14.980 | 14.550 | 14.710 | 14.668 | 4,912,587 |
| 2024-05-07 | 14.800 | 15.690 | 14.800 | 15.030 | 14.987 | 7,207,073 |
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.