Shenzhen Chuangyitong Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	14.870	15.190	14.740	14.830	14.788	2,093,550
2024-01-25	14.140	14.880	13.950	14.850	14.808	2,542,529
2024-01-24	14.160	14.330	13.470	14.040	14.000	2,710,620
2024-01-23	14.490	14.580	14.000	14.100	14.060	2,301,200
2024-01-22	15.390	15.680	14.400	14.490	14.449	2,308,753
2024-01-19	15.660	15.760	15.330	15.380	15.336	1,599,280
2024-01-18	15.950	15.950	15.180	15.660	15.616	2,319,445
2024-01-17	16.200	16.500	15.860	15.950	15.905	1,176,600
2024-01-16	16.510	16.570	15.970	16.330	16.284	2,131,900
2024-01-15	16.520	16.520	16.520	16.520	16.473	0
2024-01-12	16.880	16.880	16.430	16.520	16.473	1,547,834
2024-01-11	16.260	16.840	16.260	16.820	16.772	1,966,736
2024-01-10	16.690	16.690	16.150	16.240	16.194	1,281,540
2024-01-09	16.330	16.770	16.220	16.540	16.493	2,303,895
2024-01-08	16.800	16.900	16.300	16.330	16.284	1,865,963
2024-01-05	17.100	17.270	16.770	16.900	16.852	2,036,000
2024-01-04	17.170	17.180	16.930	17.100	17.051	1,453,100
2024-01-03	17.050	17.330	16.920	17.080	17.032	2,284,588
2024-01-02	17.460	17.500	17.140	17.180	17.131	2,532,217
2023-12-29	16.980	17.420	16.820	17.380	17.331	3,677,243
2023-12-28	16.970	17.130	16.450	16.930	16.882	3,929,034
2023-12-27	16.250	17.310	16.250	17.030	16.982	4,590,220
2023-12-26	16.520	16.610	16.130	16.330	16.284	1,704,608
2023-12-25	16.720	16.890	16.410	16.520	16.473	2,167,460
2023-12-22	17.070	17.250	16.560	16.800	16.752	2,719,900
2023-12-21	17.010	17.180	16.500	17.050	17.002	2,905,366
2023-12-20	17.080	17.430	17.000	17.050	17.002	2,492,246
2023-12-19	16.880	17.190	16.850	17.100	17.051	1,837,012
2023-12-18	17.010	17.280	16.840	16.900	16.852	2,025,528
2023-12-15	16.920	17.290	16.920	17.060	17.012	1,910,900
2023-12-14	17.150	17.340	16.900	16.920	16.872	1,974,780
2023-12-13	17.150	17.340	16.940	17.160	17.111	2,303,660
2023-12-12	17.240	17.300	17.070	17.150	17.101	1,977,800
2023-12-11	17.090	17.390	16.920	17.200	17.151	3,071,320
2023-12-08	16.950	17.560	16.950	17.190	17.141	3,683,352
2023-12-07	17.200	17.320	16.900	17.010	16.962	2,856,181
2023-12-06	17.110	17.370	16.970	17.140	17.091	3,760,600
2023-12-05	17.780	17.780	17.180	17.330	17.281	3,529,426
2023-12-04	17.830	17.870	17.450	17.530	17.480	2,863,612
2023-12-01	17.600	17.820	17.340	17.790	17.739	3,730,758
2023-11-30	17.790	17.830	17.210	17.640	17.590	4,479,512
2023-11-29	18.150	18.390	17.770	17.840	17.789	5,013,190
2023-11-28	17.730	18.350	17.700	18.150	18.098	5,745,212
2023-11-27	17.560	18.170	17.350	17.940	17.889	6,661,773
2023-11-24	18.000	18.000	17.450	17.520	17.470	5,987,186
2023-11-23	17.350	18.100	17.300	18.040	17.989	10,885,120
2023-11-22	17.800	18.000	17.350	17.350	17.301	10,356,204
2023-11-21	18.650	18.700	17.720	17.870	17.819	18,861,984
2023-11-20	19.500	19.840	18.510	19.000	18.946	25,967,652
2023-11-17	18.950	21.580	18.470	20.170	20.113	31,213,707
2023-11-16	17.610	19.450	17.610	18.970	18.916	19,285,680
2023-11-15	17.880	18.140	17.560	17.740	17.690	5,914,660
2023-11-14	17.250	17.800	17.080	17.770	17.720	7,789,379
2023-11-13	17.180	17.410	17.040	17.160	17.111	4,055,820
2023-11-10	16.760	17.170	16.650	17.070	17.022	4,482,188
2023-11-09	17.060	17.140	16.690	16.830	16.782	4,294,320
2023-11-08	17.350	17.450	16.940	17.060	17.012	5,189,391
2023-11-07	17.210	17.510	17.040	17.370	17.321	5,846,477
2023-11-06	16.980	17.220	16.780	17.200	17.151	6,426,600
2023-11-03	16.260	16.760	16.260	16.670	16.623	5,265,020

← NewerPage 12 of 21 · 1,212 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.