Shenzhen Chuangyitong Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	14.820	15.060	14.590	14.890	14.848	6,224,720
2024-04-30	15.060	15.160	14.400	14.600	14.559	7,466,820
2024-04-29	14.570	15.360	14.570	15.160	15.117	11,124,439
2024-04-26	13.820	14.900	13.820	14.670	14.628	9,404,324
2024-04-25	14.210	14.430	13.900	13.980	13.940	7,466,917
2024-04-24	13.270	14.490	13.270	14.480	14.439	8,931,357
2024-04-23	12.660	13.400	12.660	13.230	13.192	4,074,310
2024-04-22	13.200	13.240	12.260	12.790	12.754	5,059,790
2024-04-19	13.370	13.850	13.280	13.450	13.412	5,513,075
2024-04-18	13.260	13.750	12.830	13.360	13.322	6,896,289
2024-04-17	12.400	13.450	12.110	13.450	13.412	8,453,571
2024-04-16	13.890	13.910	11.680	11.770	11.737	10,514,334
2024-04-15	15.220	15.300	13.350	13.910	13.871	13,805,678
2024-04-12	15.110	16.350	15.050	15.780	15.735	15,293,498
2024-04-11	14.470	17.000	14.470	15.620	15.576	13,830,915
2024-04-10	15.620	16.030	14.500	14.700	14.658	14,088,336
2024-04-09	15.170	16.140	15.100	15.540	15.496	12,179,179
2024-04-08	15.250	15.460	14.380	14.430	14.389	7,445,470
2024-04-03	14.980	16.280	14.830	15.530	15.486	11,670,610
2024-04-02	15.060	15.440	14.840	15.130	15.087	8,606,088
2024-04-01	15.200	15.370	14.830	15.030	14.987	8,332,502
2024-03-29	14.880	15.440	14.600	15.190	15.147	5,622,968
2024-03-28	14.220	15.300	13.950	15.090	15.047	12,299,807
2024-03-27	15.510	15.820	14.080	14.220	14.180	14,691,675
2024-03-26	15.500	16.990	15.500	16.330	16.284	13,938,338
2024-03-25	17.190	17.300	16.000	16.150	16.104	17,897,355
2024-03-22	15.730	18.530	15.710	17.500	17.450	26,598,980
2024-03-21	15.940	16.800	15.220	15.890	15.845	17,559,496
2024-03-20	15.590	16.390	15.120	15.720	15.675	13,170,055
2024-03-19	14.610	15.850	14.470	15.180	15.137	13,420,531
2024-03-18	13.700	14.750	13.510	14.370	14.329	9,865,391
2024-03-15	13.310	13.720	13.210	13.600	13.561	4,693,518
2024-03-14	13.270	13.540	12.900	13.530	13.492	6,719,533
2024-03-13	13.560	13.800	13.330	13.410	13.372	7,290,430
2024-03-12	13.680	13.900	13.390	13.700	13.661	9,174,500
2024-03-11	13.530	13.660	13.040	13.520	13.482	10,131,472
2024-03-08	12.820	14.850	12.720	13.810	13.771	14,025,779
2024-03-07	12.900	13.310	12.610	12.890	12.853	5,411,972
2024-03-06	12.980	13.460	12.410	13.130	13.093	8,089,310
2024-03-05	12.710	13.880	12.620	13.290	13.252	9,516,440
2024-03-04	13.000	13.420	12.280	12.840	12.804	5,564,340
2024-03-01	12.480	12.850	12.250	12.840	12.804	5,958,121
2024-02-29	11.500	12.360	11.500	12.240	12.205	6,322,670
2024-02-28	13.600	13.970	11.420	11.480	11.447	9,941,342
2024-02-27	12.610	13.350	12.610	13.350	13.312	5,037,587
2024-02-26	13.000	13.230	12.400	12.820	12.784	6,877,896
2024-02-23	11.800	12.410	11.700	12.400	12.365	5,368,505
2024-02-22	10.860	11.640	10.820	11.570	11.537	5,464,931
2024-02-21	10.580	11.270	10.450	10.950	10.919	5,446,292
2024-02-20	10.400	10.770	10.030	10.690	10.660	5,706,399
2024-02-19	9.570	10.680	9.570	10.280	10.251	8,173,138
2024-02-08	8.800	9.530	7.040	9.440	9.413	8,827,548
2024-02-07	10.410	10.470	8.570	8.760	8.735	9,468,954
2024-02-06	10.560	10.860	9.210	10.470	10.440	5,635,872
2024-02-05	12.240	12.410	10.400	10.850	10.819	5,273,124
2024-02-02	12.920	13.070	11.740	12.490	12.455	4,269,502
2024-02-01	12.920	13.080	12.250	12.790	12.754	3,155,317
2024-01-31	13.630	14.140	12.690	12.690	12.654	4,182,578
2024-01-30	14.260	14.260	13.310	13.310	13.272	1,668,800
2024-01-29	14.850	15.000	14.030	14.090	14.050	1,962,300

← NewerPage 11 of 21 · 1,220 trading daysOlder →

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.