Shenzhen Chuangyitong Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	14.990	14.990	14.600	14.800	14.741	6,964,720
2023-02-06	14.050	15.170	13.890	15.000	14.940	13,178,678
2023-02-03	14.340	14.500	13.810	14.100	14.043	4,550,299
2023-02-02	14.050	14.370	13.950	14.330	14.273	5,958,770
2023-02-01	13.800	14.100	13.660	14.090	14.033	5,103,310
2023-01-31	14.200	14.200	13.780	13.890	13.834	4,996,901
2023-01-30	14.000	14.200	13.940	14.080	14.024	5,206,907
2023-01-20	13.800	14.130	13.720	13.870	13.814	4,229,280
2023-01-19	13.650	13.830	13.620	13.710	13.655	2,806,700
2023-01-18	13.830	13.950	13.700	13.710	13.655	5,213,704
2023-01-17	14.300	14.370	13.810	13.830	13.775	5,659,860
2023-01-16	14.390	14.570	14.170	14.250	14.193	4,804,296
2023-01-13	14.490	14.490	14.170	14.390	14.332	4,642,515
2023-01-12	14.600	14.690	14.150	14.560	14.502	7,621,064
2023-01-11	13.850	14.810	13.780	14.740	14.681	12,206,232
2023-01-10	14.100	14.260	13.780	14.000	13.944	5,972,680
2023-01-09	14.200	14.850	13.970	14.090	14.033	10,314,196
2023-01-06	13.790	15.000	13.660	14.300	14.243	12,767,457
2023-01-05	13.330	14.270	13.180	13.930	13.874	11,878,355
2023-01-04	13.500	13.630	13.270	13.380	13.326	5,555,535
2023-01-03	13.500	13.650	13.280	13.650	13.595	7,311,077
2022-12-30	13.230	13.460	12.910	13.460	13.406	6,034,882
2022-12-29	13.310	13.400	12.970	13.070	13.018	4,874,602
2022-12-28	13.450	13.690	13.250	13.310	13.257	7,521,197
2022-12-27	13.050	13.990	12.700	13.740	13.685	12,465,147
2022-12-26	12.680	13.210	12.660	13.100	13.047	7,553,407
2022-12-23	13.170	13.210	12.510	12.810	12.759	7,525,757
2022-12-22	13.930	13.930	13.010	13.160	13.107	9,938,965
2022-12-21	13.700	14.070	13.610	13.750	13.695	12,180,269
2022-12-20	13.600	14.050	13.420	13.580	13.526	17,526,110
2022-12-19	12.360	14.450	12.360	14.450	14.392	25,079,769
2022-12-16	12.400	12.400	12.000	12.040	11.992	1,995,748
2022-12-15	12.240	12.550	12.110	12.470	12.420	2,577,734
2022-12-14	12.480	12.630	12.160	12.190	12.141	2,814,693
2022-12-13	12.730	12.780	12.310	12.510	12.460	4,262,145
2022-12-12	12.090	13.380	12.090	12.700	12.649	7,986,352
2022-12-09	12.260	12.260	11.980	11.980	11.932	929,472
2022-12-08	12.280	12.310	12.100	12.110	12.061	880,260
2022-12-07	12.360	12.390	12.210	12.290	12.241	852,267
2022-12-06	12.360	12.450	12.260	12.280	12.231	802,660
2022-12-05	12.430	12.550	12.290	12.410	12.360	1,386,256
2022-12-02	12.300	12.450	12.030	12.430	12.380	1,122,118
2022-12-01	12.380	12.440	12.150	12.230	12.181	1,083,957
2022-11-30	12.210	12.310	12.130	12.250	12.201	949,074
2022-11-29	12.010	12.300	12.010	12.240	12.191	983,391
2022-11-28	12.150	12.150	11.960	12.010	11.962	1,064,143
2022-11-25	12.290	12.410	12.090	12.090	12.042	828,167
2022-11-24	12.180	12.480	12.170	12.290	12.241	857,700
2022-11-23	12.590	12.590	11.850	12.190	12.141	1,438,196
2022-11-22	12.680	12.890	12.400	12.500	12.450	1,396,980
2022-11-21	12.790	12.810	12.590	12.740	12.689	840,228
2022-11-18	12.960	13.080	12.750	12.790	12.739	1,204,700
2022-11-17	12.870	12.970	12.750	12.950	12.898	977,251
2022-11-16	12.990	13.090	12.770	12.860	12.808	1,235,405
2022-11-15	12.550	13.040	12.510	12.960	12.908	1,458,310
2022-11-14	12.600	12.830	12.530	12.600	12.549	1,283,126
2022-11-11	12.600	12.950	12.600	12.760	12.709	2,442,722
2022-11-10	12.550	12.670	12.470	12.510	12.460	1,050,340
2022-11-09	12.690	12.710	12.520	12.600	12.549	736,980
2022-11-08	12.790	12.800	12.530	12.630	12.579	809,617

← NewerPage 16 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.