Shenzhen Chuangyitong Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	14.980	15.250	14.850	15.220	15.177	5,388,549
2023-08-01	14.960	15.050	14.740	14.910	14.868	3,994,100
2023-07-31	15.050	15.160	14.790	14.960	14.918	4,665,500
2023-07-28	15.250	15.260	14.860	15.050	15.007	4,529,920
2023-07-27	15.620	15.770	15.230	15.270	15.227	4,003,780
2023-07-26	16.400	16.400	15.470	15.630	15.586	6,765,167
2023-07-25	16.980	17.000	16.260	16.410	16.363	6,857,896
2023-07-24	17.260	17.260	16.620	16.810	16.762	5,896,346
2023-07-21	16.700	17.390	16.700	16.730	16.683	11,036,582
2023-07-20	18.000	18.000	16.650	16.760	16.712	15,541,614
2023-07-19	19.710	20.190	17.680	17.860	17.809	25,954,154
2023-07-18	20.690	22.390	19.680	19.800	19.744	30,072,129
2023-07-17	19.810	21.550	19.630	21.020	20.960	25,383,046
2023-07-14	21.510	22.260	20.530	20.750	20.691	30,512,991
2023-07-13	19.300	22.470	18.810	21.260	21.200	36,365,109
2023-07-12	18.680	20.300	18.300	19.790	19.734	23,164,818
2023-07-11	16.690	19.250	16.630	18.820	18.767	15,783,832
2023-07-10	16.620	17.200	16.530	16.710	16.663	4,254,992
2023-07-07	16.920	17.120	16.220	16.540	16.493	4,156,092
2023-07-06	16.540	17.250	16.400	17.050	17.002	4,395,802
2023-07-05	16.530	17.060	16.510	16.570	16.523	2,458,809
2023-07-04	16.580	16.980	16.480	16.890	16.842	3,667,811
2023-07-03	16.930	17.200	16.420	16.460	16.413	4,051,606
2023-06-30	16.900	17.170	16.600	16.810	16.762	4,338,060
2023-06-29	16.520	17.550	16.500	16.950	16.902	6,951,728
2023-06-28	16.380	16.940	15.790	16.800	16.752	7,299,388
2023-06-27	16.310	16.710	16.060	16.430	16.383	6,001,812
2023-06-26	16.990	17.190	16.580	16.920	16.872	7,935,713
2023-06-21	17.390	17.640	16.800	16.850	16.802	10,566,384
2023-06-20	18.350	18.600	17.300	17.810	17.759	14,370,238
2023-06-19	17.000	19.300	16.780	18.150	18.098	21,992,808
2023-06-16	16.550	16.790	16.330	16.590	16.543	5,781,260
2023-06-15	17.090	17.430	16.430	16.540	16.493	10,644,187
2023-06-14	17.000	17.030	16.260	16.820	16.772	11,901,479
2023-06-13	16.390	17.500	16.200	17.010	16.962	11,792,351
2023-06-12	15.940	16.700	15.930	16.310	16.264	5,581,380
2023-06-09	15.890	16.470	15.890	16.100	16.054	5,537,278
2023-06-08	16.180	16.790	16.170	16.200	16.154	6,307,211
2023-06-07	15.880	16.680	15.800	16.340	16.294	7,566,969
2023-06-06	17.030	17.090	15.820	15.870	15.825	10,600,843
2023-06-05	16.860	17.870	16.660	16.800	16.752	14,237,369
2023-06-02	16.470	17.080	16.010	16.630	16.583	12,500,372
2023-06-01	16.390	17.420	16.240	16.470	16.423	15,322,174
2023-05-31	16.860	17.390	16.310	17.000	16.932	20,328,837
2023-05-30	17.530	17.530	15.850	16.750	16.683	26,983,445
2023-05-29	14.660	17.580	14.650	17.580	17.509	22,501,606
2023-05-26	13.850	14.650	13.750	14.650	14.591	6,764,477
2023-05-25	13.600	14.030	13.580	13.870	13.814	3,505,818
2023-05-24	13.630	13.730	13.400	13.610	13.555	3,214,420
2023-05-23	13.360	13.690	13.270	13.500	13.446	3,529,792
2023-05-22	13.130	13.680	13.130	13.470	13.416	5,018,111
2023-05-19	12.680	13.480	12.680	13.290	13.237	6,392,315
2023-05-18	12.550	12.820	12.550	12.760	12.709	3,324,841
2023-05-17	12.140	12.620	12.120	12.610	12.559	3,663,906
2023-05-16	12.300	12.340	12.050	12.140	12.091	1,758,622
2023-05-15	12.270	12.370	12.000	12.350	12.300	1,978,120
2023-05-12	12.390	12.490	12.190	12.260	12.211	1,784,540
2023-05-11	12.300	12.430	12.180	12.430	12.380	2,240,525
2023-05-10	12.050	12.310	12.000	12.210	12.161	2,016,280
2023-05-09	12.320	12.400	12.030	12.060	12.012	3,261,709

← NewerPage 14 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.