Shenzhen Chuangyitong Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	12.440	12.580	12.210	12.300	12.251	2,980,902
2023-05-05	12.610	12.700	12.230	12.440	12.390	2,863,699
2023-05-04	12.600	13.100	12.500	12.720	12.669	4,373,620
2023-04-28	12.400	12.750	12.360	12.630	12.579	4,186,860
2023-04-27	12.580	12.700	12.050	12.270	12.221	6,773,096
2023-04-26	12.690	13.270	12.430	13.200	13.147	6,947,514
2023-04-25	14.130	14.150	12.520	12.710	12.659	9,505,678
2023-04-24	14.600	14.700	14.000	14.080	14.024	6,827,042
2023-04-21	15.840	15.850	14.500	14.600	14.541	11,906,209
2023-04-20	15.850	16.070	15.390	16.070	16.006	9,494,832
2023-04-19	15.960	16.340	15.750	15.900	15.836	9,983,982
2023-04-18	15.740	16.360	15.610	16.040	15.976	12,674,289
2023-04-17	16.630	16.810	15.890	15.930	15.866	12,459,639
2023-04-14	17.010	17.450	16.280	16.680	16.613	16,444,755
2023-04-13	16.860	17.770	16.280	16.990	16.922	31,767,504
2023-04-12	14.310	17.220	14.310	17.220	17.151	33,654,864
2023-04-11	14.510	14.630	14.250	14.350	14.292	4,115,782
2023-04-10	14.740	15.070	14.500	14.630	14.571	5,598,580
2023-04-07	15.150	15.150	14.620	14.790	14.731	5,783,956
2023-04-06	14.950	15.180	14.720	15.150	15.089	6,254,116
2023-04-04	15.200	15.250	14.730	15.000	14.940	5,477,558
2023-04-03	14.870	15.300	14.870	15.200	15.139	6,918,292
2023-03-31	15.040	15.050	14.650	14.940	14.880	5,047,073
2023-03-30	14.600	15.360	14.440	15.050	14.990	8,576,176
2023-03-29	14.570	14.840	14.350	14.620	14.561	3,526,320
2023-03-28	14.760	14.800	14.440	14.470	14.412	2,831,265
2023-03-27	14.980	15.080	14.480	14.830	14.771	4,477,156
2023-03-24	14.580	15.160	14.580	14.930	14.870	6,996,653
2023-03-23	14.550	14.700	14.490	14.580	14.522	2,806,911
2023-03-22	14.350	14.700	14.220	14.580	14.522	4,921,918
2023-03-21	13.880	14.470	13.700	14.370	14.312	3,982,768
2023-03-20	14.040	14.040	13.640	13.810	13.755	2,153,695
2023-03-17	14.070	14.130	13.890	13.940	13.884	2,567,732
2023-03-16	14.350	14.350	13.840	13.930	13.874	3,311,420
2023-03-15	14.550	14.590	14.240	14.320	14.263	3,560,930
2023-03-14	14.200	14.600	14.000	14.550	14.492	5,116,597
2023-03-13	14.400	14.580	14.050	14.320	14.263	3,511,320
2023-03-10	14.300	14.800	14.210	14.610	14.551	6,076,400
2023-03-09	14.150	14.440	13.960	14.420	14.362	4,938,651
2023-03-08	13.570	14.080	13.570	14.010	13.954	3,258,935
2023-03-07	14.190	14.190	13.610	13.650	13.595	3,986,655
2023-03-06	14.250	14.320	14.080	14.200	14.143	2,517,360
2023-03-03	14.420	14.580	14.150	14.250	14.193	3,226,375
2023-03-02	14.710	14.810	14.440	14.470	14.412	3,439,454
2023-03-01	13.910	14.890	13.910	14.750	14.691	6,723,119
2023-02-28	13.790	14.000	13.790	13.960	13.904	1,315,793
2023-02-27	14.200	14.200	13.700	13.780	13.725	2,217,933
2023-02-24	14.240	14.240	14.010	14.140	14.083	1,990,146
2023-02-23	14.030	14.340	14.010	14.250	14.193	3,496,543
2023-02-22	13.950	14.120	13.850	14.050	13.994	2,076,640
2023-02-21	13.910	14.090	13.810	14.040	13.984	2,937,600
2023-02-20	13.880	14.030	13.650	14.030	13.974	3,344,712
2023-02-17	14.380	14.450	13.900	13.980	13.924	4,394,113
2023-02-16	14.900	15.070	14.160	14.370	14.312	6,171,327
2023-02-15	15.100	15.180	14.880	15.020	14.960	5,790,769
2023-02-14	15.550	15.800	14.790	15.000	14.940	12,024,623
2023-02-13	14.610	15.100	14.460	15.000	14.940	6,887,167
2023-02-10	14.810	14.930	14.480	14.500	14.442	5,100,684
2023-02-09	14.700	14.970	14.500	14.860	14.800	4,971,084
2023-02-08	14.800	15.100	14.600	14.790	14.731	6,483,595

← NewerPage 15 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.