Shenzhen Chuangyitong Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	12.600	12.830	12.600	12.740	12.689	1,167,817
2022-11-04	12.600	12.790	12.520	12.740	12.689	1,342,502
2022-11-03	12.550	12.720	12.510	12.590	12.540	962,906
2022-11-02	12.340	12.700	12.230	12.620	12.569	1,757,752
2022-11-01	12.330	12.350	12.160	12.350	12.300	1,323,904
2022-10-31	11.860	12.350	11.610	12.220	12.171	1,161,000
2022-10-28	12.210	12.330	11.570	11.760	11.713	1,210,482
2022-10-27	12.420	12.530	12.200	12.260	12.211	1,035,138
2022-10-26	11.860	12.420	11.860	12.380	12.330	1,230,500
2022-10-25	12.190	12.190	11.800	11.910	11.862	1,111,272
2022-10-24	12.210	12.500	11.990	12.030	11.982	871,744
2022-10-21	12.340	12.420	12.120	12.210	12.161	813,360
2022-10-20	12.270	12.410	12.060	12.300	12.251	1,346,160
2022-10-19	12.490	12.580	12.270	12.300	12.251	1,052,467
2022-10-18	12.500	12.580	12.300	12.420	12.370	1,434,990
2022-10-17	11.810	12.530	11.810	12.510	12.460	2,467,192
2022-10-14	12.100	12.100	11.700	11.990	11.942	2,242,764
2022-10-13	11.380	11.790	11.260	11.700	11.653	1,503,520
2022-10-12	11.090	11.400	10.970	11.360	11.314	1,109,491
2022-10-11	10.990	11.190	10.680	11.140	11.095	1,096,650
2022-10-10	11.120	11.230	10.860	10.920	10.876	951,479
2022-09-30	11.380	11.490	11.110	11.110	11.065	844,318
2022-09-29	11.650	11.690	11.340	11.380	11.334	907,224
2022-09-28	11.800	11.850	11.480	11.480	11.434	1,425,326
2022-09-27	11.490	11.790	11.490	11.790	11.743	1,855,211
2022-09-26	12.110	12.250	11.440	11.490	11.444	1,668,070
2022-09-23	12.160	12.320	11.920	11.960	11.912	1,218,056
2022-09-22	12.260	12.390	12.160	12.170	12.121	726,920
2022-09-21	12.090	12.400	11.900	12.330	12.281	829,020
2022-09-20	12.030	12.210	12.030	12.170	12.121	984,810
2022-09-19	12.500	12.590	11.860	11.960	11.912	1,653,332
2022-09-16	12.460	12.510	12.130	12.210	12.161	1,439,642
2022-09-15	12.920	12.920	12.320	12.440	12.390	1,724,372
2022-09-14	12.970	12.970	12.690	12.880	12.828	1,274,760
2022-09-13	12.950	13.200	12.950	13.030	12.978	1,319,197
2022-09-09	13.190	13.190	12.860	12.950	12.898	1,432,036
2022-09-08	13.320	13.400	13.090	13.100	13.047	1,525,569
2022-09-07	13.370	13.510	13.250	13.350	13.296	1,370,993
2022-09-06	13.280	13.350	13.110	13.350	13.296	946,010
2022-09-05	13.120	13.330	13.120	13.250	13.197	1,119,486
2022-09-02	13.010	13.270	12.980	13.250	13.197	1,193,648
2022-09-01	13.280	13.360	12.980	13.030	12.978	1,751,320
2022-08-31	13.720	13.820	13.130	13.170	13.117	2,247,600
2022-08-30	13.850	14.080	13.610	13.720	13.665	1,787,787
2022-08-29	13.400	13.860	13.260	13.850	13.794	2,173,444
2022-08-26	13.880	13.950	13.460	13.510	13.456	2,506,360
2022-08-25	14.340	14.340	13.650	13.830	13.775	2,896,807
2022-08-24	14.500	14.630	14.190	14.240	14.183	3,684,662
2022-08-23	14.420	14.620	14.320	14.550	14.492	2,373,940
2022-08-22	14.670	15.000	14.260	14.460	14.402	4,216,799
2022-08-19	15.250	15.560	14.660	14.670	14.611	4,923,300
2022-08-18	15.200	15.400	14.920	15.330	15.269	3,314,010
2022-08-17	15.440	15.450	15.160	15.200	15.139	3,221,044
2022-08-16	15.420	15.870	15.300	15.380	15.318	3,972,822
2022-08-15	15.230	15.650	14.870	15.390	15.328	5,969,378
2022-08-12	16.500	16.800	15.150	15.270	15.209	13,106,512
2022-08-11	15.280	15.590	15.180	15.590	15.527	4,688,351
2022-08-10	15.300	15.450	15.020	15.230	15.169	4,374,957
2022-08-09	14.680	15.430	14.660	15.400	15.338	7,675,062
2022-08-08	14.670	14.770	14.420	14.730	14.671	2,657,920

← NewerPage 17 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.