Shenzhen Chuangyitong Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	14.380	14.660	14.280	14.660	14.601	2,977,840
2022-08-04	14.220	14.390	14.020	14.370	14.312	2,165,550
2022-08-03	14.200	14.460	13.960	14.000	13.944	3,225,911
2022-08-02	14.510	14.510	13.810	13.960	13.904	3,593,118
2022-08-01	14.300	14.750	14.230	14.690	14.631	3,697,716
2022-07-29	14.540	14.580	14.220	14.330	14.273	2,301,058
2022-07-28	14.180	14.750	14.040	14.540	14.482	4,356,218
2022-07-27	13.860	14.140	13.800	14.110	14.053	2,043,028
2022-07-26	13.800	13.980	13.520	13.870	13.814	1,556,987
2022-07-25	13.960	14.130	13.770	13.800	13.745	1,457,296
2022-07-22	14.190	14.390	13.810	13.990	13.934	2,269,453
2022-07-21	14.060	14.300	13.970	14.080	14.024	2,720,976
2022-07-20	14.200	14.300	13.920	14.020	13.964	2,531,593
2022-07-19	13.790	14.050	13.650	14.010	13.954	2,495,131
2022-07-18	13.300	13.780	13.300	13.700	13.645	2,269,116
2022-07-15	13.640	13.650	13.240	13.260	13.207	1,994,360
2022-07-14	13.510	13.690	13.320	13.590	13.535	1,580,120
2022-07-13	13.260	13.590	13.230	13.530	13.476	1,306,340
2022-07-12	13.800	13.800	13.340	13.360	13.306	2,116,321
2022-07-11	14.230	14.230	13.670	13.800	13.745	1,848,079
2022-07-08	13.780	14.340	13.780	14.060	14.004	3,258,846
2022-07-07	14.150	14.150	13.720	13.770	13.715	1,910,332
2022-07-06	13.810	14.080	13.730	13.980	13.924	2,274,720
2022-07-05	14.150	14.410	13.720	13.890	13.834	2,766,144
2022-07-04	14.290	14.290	13.930	14.200	14.143	2,588,329
2022-07-01	14.450	14.650	14.190	14.250	14.193	2,143,147
2022-06-30	14.350	14.600	14.220	14.380	14.322	3,502,733
2022-06-29	14.700	14.880	14.340	14.380	14.322	4,254,382
2022-06-28	14.500	14.740	14.110	14.650	14.591	5,298,299
2022-06-27	14.300	14.370	14.060	14.200	14.143	2,581,168
2022-06-24	13.920	14.320	13.920	14.210	14.153	3,981,347
2022-06-23	13.830	14.030	13.600	14.000	13.944	3,899,100
2022-06-22	14.370	14.390	13.560	13.590	13.535	4,523,268
2022-06-21	13.700	14.380	13.530	13.960	13.904	5,680,990
2022-06-20	13.550	13.720	13.440	13.700	13.645	2,684,622
2022-06-17	13.560	13.640	13.180	13.500	13.446	1,898,743
2022-06-16	13.330	13.650	13.270	13.560	13.506	1,979,148
2022-06-15	13.560	13.730	13.350	13.350	13.296	2,752,467
2022-06-14	13.600	13.600	13.130	13.530	13.476	2,280,131
2022-06-13	13.390	13.790	13.320	13.680	13.625	2,117,862
2022-06-10	13.410	13.660	13.360	13.540	13.486	2,417,954
2022-06-09	14.030	14.030	13.400	13.420	13.366	2,742,344
2022-06-08	14.350	14.450	13.830	14.000	13.944	3,387,959
2022-06-07	14.600	14.690	14.170	14.350	14.292	3,033,152
2022-06-06	14.360	14.690	14.210	14.600	14.541	2,866,452
2022-06-02	14.060	14.450	13.850	14.360	14.302	3,996,639
2022-06-01	14.190	14.370	13.960	14.140	14.083	4,339,359
2022-05-31	14.000	14.400	13.740	14.030	13.974	3,831,144
2022-05-30	22.780	22.900	22.310	22.830	13.823	3,131,998
2022-05-27	22.700	23.030	22.400	22.620	13.696	1,852,926
2022-05-26	22.650	22.930	22.050	22.700	13.744	1,910,835
2022-05-25	22.380	22.630	21.990	22.510	13.629	2,231,832
2022-05-24	23.210	23.580	21.980	21.980	13.308	3,645,494
2022-05-23	22.910	23.160	22.720	23.100	13.987	3,662,296
2022-05-20	22.010	25.380	22.010	23.160	14.023	8,136,201
2022-05-19	22.300	22.800	21.750	22.510	13.629	2,055,219
2022-05-18	21.900	22.490	21.900	22.400	13.563	2,172,320
2022-05-17	22.290	22.300	21.600	21.900	13.260	1,624,265
2022-05-16	23.110	23.380	22.120	22.370	13.545	2,638,414
2022-05-13	22.180	22.830	22.000	22.830	13.823	2,270,524

← NewerPage 18 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.