Shenzhen Chuangyitong Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	16.620	17.000	16.220	16.260	16.214	6,459,810
2023-11-01	16.620	16.880	16.350	16.610	16.563	6,085,744
2023-10-31	16.730	17.430	16.480	16.620	16.573	7,595,878
2023-10-30	16.890	16.940	16.450	16.800	16.752	10,145,017
2023-10-27	16.710	17.450	16.070	16.880	16.832	14,685,541
2023-10-26	15.580	18.150	15.420	16.670	16.623	13,050,653
2023-10-25	15.860	15.870	15.510	15.660	15.616	2,799,366
2023-10-24	14.950	15.700	14.670	15.700	15.655	3,404,303
2023-10-23	15.090	15.150	14.750	14.870	14.828	3,056,140
2023-10-20	15.650	15.970	15.010	15.120	15.077	3,531,700
2023-10-19	15.550	16.170	15.510	15.650	15.606	4,316,637
2023-10-18	15.870	16.050	15.410	15.470	15.426	3,207,760
2023-10-17	16.090	16.170	15.810	15.970	15.925	4,339,258
2023-10-16	16.440	16.460	15.840	15.970	15.925	5,650,214
2023-10-13	16.100	16.940	16.030	16.580	16.533	6,642,860
2023-10-12	16.310	16.400	16.040	16.210	16.164	2,058,480
2023-10-11	16.200	16.420	15.960	16.290	16.244	2,590,360
2023-10-10	16.330	16.390	16.030	16.180	16.134	2,316,920
2023-10-09	16.060	16.440	16.000	16.170	16.124	2,857,200
2023-09-28	15.380	16.200	15.380	16.060	16.014	4,633,739
2023-09-27	15.490	15.690	15.260	15.260	15.217	2,466,480
2023-09-26	15.700	15.740	15.370	15.560	15.516	2,175,196
2023-09-25	15.900	16.170	15.560	15.700	15.655	2,380,520
2023-09-22	15.490	15.940	15.310	15.900	15.855	2,988,180
2023-09-21	15.560	15.720	15.370	15.510	15.466	1,613,801
2023-09-20	15.510	15.960	15.480	15.520	15.476	2,302,760
2023-09-19	15.850	15.850	15.380	15.560	15.516	2,244,860
2023-09-18	15.750	16.140	15.560	15.760	15.715	2,763,400
2023-09-15	15.910	16.190	15.640	15.860	15.815	3,383,980
2023-09-14	15.800	16.320	15.620	15.810	15.765	3,182,120
2023-09-13	16.300	16.300	15.660	15.850	15.805	2,830,680
2023-09-12	16.220	16.450	16.120	16.250	16.204	3,250,198
2023-09-11	16.690	16.730	16.210	16.220	16.174	4,508,143
2023-09-08	16.580	16.680	16.230	16.570	16.523	4,293,460
2023-09-07	16.630	16.800	16.250	16.440	16.393	6,308,403
2023-09-06	16.080	16.650	15.930	16.620	16.573	7,075,952
2023-09-05	15.790	16.350	15.770	16.120	16.074	5,571,275
2023-09-04	15.600	15.770	15.420	15.730	15.685	2,432,880
2023-09-01	15.890	15.970	15.410	15.660	15.616	3,207,520
2023-08-31	15.700	15.910	15.450	15.780	15.735	3,717,849
2023-08-30	15.170	15.850	15.170	15.710	15.665	4,211,199
2023-08-29	14.110	15.180	14.000	15.150	15.107	4,978,655
2023-08-28	15.010	15.290	14.010	14.110	14.070	3,293,395
2023-08-25	14.610	14.830	14.160	14.300	14.259	3,138,520
2023-08-24	14.850	15.050	14.600	14.750	14.708	2,383,249
2023-08-23	15.110	15.240	14.750	14.830	14.788	2,471,458
2023-08-22	15.010	15.180	14.580	15.100	15.057	3,155,500
2023-08-21	14.770	15.200	14.660	14.840	14.798	3,620,800
2023-08-18	15.130	15.240	14.630	14.650	14.608	3,462,961
2023-08-17	14.730	15.180	14.580	15.090	15.047	3,018,640
2023-08-16	15.270	15.270	14.720	14.810	14.768	2,706,000
2023-08-15	15.720	15.910	15.220	15.310	15.267	2,956,381
2023-08-14	15.390	15.760	15.080	15.680	15.635	3,179,361
2023-08-11	15.680	15.780	15.360	15.380	15.336	2,048,331
2023-08-10	15.760	16.120	15.530	15.680	15.635	3,011,369
2023-08-09	16.060	16.270	15.640	15.700	15.655	3,522,110
2023-08-08	16.600	16.750	16.060	16.140	16.094	5,337,114
2023-08-07	16.250	16.770	16.040	16.530	16.483	6,955,560
2023-08-04	15.460	16.350	15.400	16.190	16.144	8,121,435
2023-08-03	15.170	15.560	15.020	15.460	15.416	6,244,209

← NewerPage 13 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.