Shenzhen Chuangyitong Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	22.080	22.510	21.770	22.100	13.381	1,802,563
2022-05-11	21.550	23.400	21.550	22.290	13.496	2,568,670
2022-05-10	21.380	21.950	20.650	21.930	13.278	1,912,942
2022-05-09	21.100	22.080	21.100	21.450	12.988	1,760,766
2022-05-06	21.200	21.830	21.020	21.190	12.830	1,662,014
2022-05-05	21.480	22.140	20.910	21.770	13.181	1,841,340
2022-04-29	20.130	21.610	20.130	21.480	13.006	2,555,414
2022-04-28	21.150	21.480	20.540	20.710	12.540	2,131,937
2022-04-27	20.130	21.440	19.820	21.400	12.957	2,946,612
2022-04-26	22.460	22.850	20.570	20.750	12.564	4,066,017
2022-04-25	25.000	25.390	22.530	22.550	13.654	5,084,886
2022-04-22	27.050	27.350	25.680	25.720	15.573	4,360,200
2022-04-21	28.820	29.100	26.850	26.980	16.336	6,704,190
2022-04-20	29.000	29.800	28.550	29.180	17.668	7,656,488
2022-04-19	28.790	29.900	28.780	28.970	17.541	11,300,990
2022-04-18	33.040	36.060	31.020	31.900	19.315	16,138,636
2022-04-15	27.180	30.680	27.180	30.680	18.576	8,839,412
2022-04-14	25.370	26.080	25.370	25.570	15.482	625,790
2022-04-13	25.730	25.730	24.910	25.330	15.337	485,289
2022-04-12	25.260	25.830	24.880	25.730	15.579	764,998
2022-04-11	26.780	26.780	25.200	25.260	15.294	761,920
2022-04-08	27.560	27.890	26.480	26.770	16.209	801,526
2022-04-07	27.960	28.160	27.110	27.550	16.681	842,758
2022-04-06	27.630	28.220	27.330	27.970	16.935	737,920
2022-04-01	27.700	28.050	27.280	27.570	16.693	748,814
2022-03-31	27.430	28.130	27.240	27.980	16.941	991,046
2022-03-30	27.340	27.600	26.980	27.430	16.608	692,796
2022-03-29	27.690	27.860	27.030	27.200	16.469	835,944
2022-03-28	27.800	28.250	27.270	27.760	16.808	744,078
2022-03-25	27.920	28.160	27.620	27.710	16.778	656,828
2022-03-24	28.110	28.640	27.710	27.900	16.893	1,161,206
2022-03-23	28.370	29.080	27.950	28.900	17.498	1,405,265
2022-03-22	27.920	28.570	27.500	28.290	17.129	1,074,617
2022-03-21	27.040	28.260	27.040	27.820	16.844	608,150
2022-03-18	27.200	27.590	26.980	27.360	16.566	637,137
2022-03-17	26.880	27.880	26.880	27.190	16.463	848,611
2022-03-16	26.780	26.980	25.270	26.720	16.178	674,744
2022-03-15	27.250	27.760	26.000	26.000	15.742	842,720
2022-03-14	28.630	28.720	27.800	27.810	16.838	615,390
2022-03-11	28.380	28.780	27.600	28.630	17.335	897,340
2022-03-10	28.600	28.900	28.130	28.700	17.377	1,028,860
2022-03-09	28.960	29.300	26.580	27.870	16.875	1,469,516
2022-03-08	30.600	30.670	28.830	28.950	17.529	896,510
2022-03-07	30.850	30.860	30.160	30.290	18.340	744,160
2022-03-04	31.020	31.450	30.810	30.860	18.685	717,900
2022-03-03	31.230	31.400	30.810	31.240	18.915	813,699
2022-03-02	30.910	31.420	30.650	31.130	18.848	871,332
2022-03-01	31.320	31.320	30.700	30.990	18.764	648,606
2022-02-28	31.340	31.660	30.600	30.960	18.746	847,568
2022-02-25	30.990	31.750	30.990	31.340	18.976	1,240,856
2022-02-24	31.990	32.680	30.430	30.840	18.673	2,108,158
2022-02-23	32.000	32.270	31.510	32.100	19.436	1,433,640
2022-02-22	31.440	32.140	31.230	31.800	19.254	1,920,564
2022-02-21	30.360	33.410	30.140	32.360	19.593	3,052,934
2022-02-18	29.880	30.410	29.540	30.360	18.382	658,134
2022-02-17	30.130	30.510	29.900	29.930	18.122	658,486
2022-02-16	29.720	30.350	29.700	30.150	18.255	644,774
2022-02-15	29.550	29.940	29.410	29.690	17.977	439,308
2022-02-14	29.980	29.980	29.040	29.630	17.940	472,843
2022-02-11	30.320	30.470	29.380	29.420	17.813	855,230

← NewerPage 19 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.