Shenzhen Chuangyitong Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	24.210	25.500	24.120	24.860	24.860	3,268,605
2026-07-22	24.040	25.200	24.000	24.330	24.330	3,599,308
2026-07-21	23.280	24.560	21.040	24.560	24.560	4,554,815
2026-07-20	25.790	26.190	22.930	23.500	23.500	4,397,808
2026-07-17	28.260	28.280	25.110	25.210	25.210	4,156,752
2026-07-16	27.450	29.350	26.920	27.710	27.710	4,266,058
2026-07-15	29.130	29.430	27.450	27.700	27.700	5,008,479
2026-07-14	28.700	29.200	27.450	29.100	29.100	3,471,821
2026-07-13	31.430	31.430	28.540	28.720	28.720	4,206,276
2026-07-10	30.350	33.190	30.350	31.550	31.550	4,687,603
2026-07-09	30.770	30.820	29.100	30.690	30.690	3,146,604
2026-07-08	31.120	31.960	30.220	30.270	30.270	3,419,318
2026-07-07	33.340	33.350	30.940	31.120	31.120	3,981,108
2026-07-06	34.500	35.080	32.780	33.470	33.470	4,447,107
2026-07-03	33.450	34.510	32.480	34.080	34.080	4,245,073
2026-07-02	32.750	34.200	32.390	32.520	32.520	3,445,710
2026-07-01	34.980	35.800	33.250	33.550	33.550	3,486,404
2026-06-30	33.100	35.290	32.380	35.210	35.210	4,262,492
2026-06-29	33.000	34.600	32.000	32.850	32.850	3,771,609
2026-06-26	34.840	34.840	33.110	33.330	33.330	3,844,679
2026-06-25	35.600	37.860	34.790	35.100	35.100	4,681,460
2026-06-24	36.880	37.250	34.870	35.320	35.320	3,158,140
2026-06-23	37.490	38.560	36.660	36.940	36.940	2,499,937
2026-06-22	38.380	39.290	37.100	37.750	37.750	3,044,478
2026-06-18	40.040	40.040	38.500	38.500	38.500	2,875,615
2026-06-17	41.300	41.640	39.600	40.000	40.000	3,765,033
2026-06-16	38.500	42.600	38.210	41.690	41.690	6,019,624
2026-06-15	37.930	39.560	37.400	38.940	38.940	4,084,525
2026-06-12	37.510	38.870	37.280	37.540	37.540	3,136,020
2026-06-11	36.230	37.880	35.320	36.950	36.950	3,912,112
2026-06-10	36.210	37.090	35.180	36.610	36.610	3,652,418
2026-06-09	36.750	37.180	35.550	36.700	36.700	3,567,585
2026-06-08	38.010	38.090	35.600	36.080	36.080	3,134,300
2026-06-05	40.300	40.300	38.400	38.600	38.600	3,079,678
2026-06-04	38.550	40.710	38.150	40.000	40.000	4,111,276
2026-06-03	38.700	39.890	37.980	38.770	38.770	3,702,997
2026-06-02	38.510	38.980	37.080	38.280	38.280	3,314,818
2026-06-01	40.200	41.110	38.380	38.650	38.650	4,002,269
2026-05-29	42.080	42.860	38.970	39.400	39.400	4,611,394
2026-05-28	42.660	43.000	40.950	42.100	42.100	3,595,070
2026-05-27	41.460	43.390	39.700	42.790	42.790	7,120,508
2026-05-26	42.770	42.980	40.780	41.570	41.570	3,256,740
2026-05-25	43.210	43.740	42.220	42.960	42.960	3,501,750
2026-05-22	43.500	43.860	42.700	42.960	42.960	3,472,460
2026-05-21	46.660	47.010	42.500	42.820	42.820	4,779,740
2026-05-20	46.000	46.800	44.500	46.660	46.660	4,184,271
2026-05-19	45.300	46.710	44.890	46.100	46.100	2,782,751
2026-05-18	43.990	47.400	43.530	45.670	45.670	5,261,000
2026-05-15	45.050	45.220	43.330	44.420	44.420	3,483,180
2026-05-14	46.750	47.390	44.500	44.950	44.950	6,073,400
2026-05-13	46.150	46.380	45.020	45.820	45.820	4,922,490
2026-05-12	47.450	47.920	46.100	46.410	46.410	3,610,568
2026-05-11	49.330	49.800	47.280	47.330	47.330	4,924,377
2026-05-08	49.180	50.000	48.540	49.200	49.200	3,574,486
2026-05-07	50.540	51.700	49.150	49.480	49.480	3,264,735
2026-05-06	51.000	51.170	49.810	50.100	50.100	3,765,971
2026-04-30	49.160	50.980	48.590	50.680	50.680	3,379,268
2026-04-29	48.400	49.850	48.040	48.820	48.820	2,614,581
2026-04-28	48.700	49.480	47.950	48.800	48.800	2,644,233
2026-04-27	47.710	50.660	47.700	49.050	49.050	4,334,225

← NewerPage 2 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.