Shenzhen Chuangyitong Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	30.920	31.240	30.400	30.510	18.473	936,547
2022-02-09	30.090	31.160	29.920	31.110	18.836	1,249,966
2022-02-08	29.710	30.090	29.520	30.090	18.219	516,987
2022-02-07	29.380	29.970	29.380	29.870	18.086	562,331
2022-01-28	28.520	29.340	28.520	29.310	17.747	676,825
2022-01-27	29.550	29.830	28.310	28.510	17.262	1,242,980
2022-01-26	29.430	29.970	29.360	29.630	17.940	577,315
2022-01-25	31.590	31.600	29.350	29.360	17.777	2,051,902
2022-01-24	31.840	32.190	31.680	31.780	19.242	514,489
2022-01-21	32.410	32.870	31.580	31.850	19.285	1,145,124
2022-01-20	34.030	34.460	32.600	32.600	19.739	1,651,656
2022-01-19	33.880	34.500	33.700	34.400	20.828	1,194,100
2022-01-18	34.790	35.100	33.710	34.080	20.635	2,000,790
2022-01-17	35.000	35.680	34.640	34.930	21.149	1,951,292
2022-01-14	34.800	35.100	34.220	34.890	21.125	2,340,531
2022-01-13	33.870	35.190	33.530	34.920	21.143	3,316,064
2022-01-12	33.520	34.080	33.520	33.880	20.514	1,303,342
2022-01-11	33.390	34.180	33.120	33.520	20.296	1,466,230
2022-01-10	32.970	33.490	32.130	33.430	20.241	1,190,798
2022-01-07	33.070	33.300	32.610	32.610	19.745	930,382
2022-01-06	32.030	33.480	32.030	33.090	20.035	1,389,780
2022-01-05	33.000	33.350	31.920	32.620	19.751	1,449,481
2022-01-04	33.080	33.400	32.880	33.130	20.059	1,113,640
2021-12-31	33.350	33.350	32.770	32.910	19.926	797,376
2021-12-30	33.000	33.390	32.820	33.120	20.053	857,070
2021-12-29	33.180	33.330	32.710	33.070	20.023	692,144
2021-12-28	32.480	33.220	32.480	33.180	20.090	892,920
2021-12-27	33.120	33.350	31.040	32.800	19.860	1,398,846
2021-12-24	33.080	33.980	32.700	33.120	20.053	2,230,387
2021-12-23	32.640	33.090	32.640	32.900	19.920	1,014,822
2021-12-22	33.010	33.300	32.850	33.040	20.005	843,864
2021-12-21	32.500	33.100	32.500	32.920	19.932	851,193
2021-12-20	33.530	33.780	32.410	32.500	19.678	1,594,844
2021-12-17	34.960	34.960	33.520	33.530	20.302	2,164,006
2021-12-16	35.380	35.500	34.600	34.960	21.168	1,622,004
2021-12-15	34.980	35.240	34.610	34.910	21.137	1,721,771
2021-12-14	34.220	34.970	33.640	34.920	21.143	2,026,304
2021-12-13	34.240	34.330	33.910	34.130	20.665	1,012,912
2021-12-10	33.650	34.310	33.650	34.240	20.732	1,446,808
2021-12-09	33.590	34.230	33.530	33.800	20.465	1,543,969
2021-12-08	33.330	33.890	33.320	33.820	20.477	1,591,361
2021-12-07	33.930	34.150	33.010	33.260	20.138	2,116,233
2021-12-06	35.500	35.500	33.510	33.880	20.514	3,372,721
2021-12-03	35.700	36.070	35.300	35.660	21.591	2,527,835
2021-12-02	37.210	37.290	35.650	35.680	21.603	4,901,617
2021-12-01	37.110	38.180	36.820	37.330	22.602	5,307,433
2021-11-30	39.800	40.380	37.220	38.000	23.008	9,322,228
2021-11-29	39.000	41.990	38.290	40.420	24.473	11,526,961
2021-11-26	36.870	39.500	36.400	38.980	23.602	7,711,382
2021-11-25	38.770	39.000	36.840	36.880	22.330	5,288,028
2021-11-24	36.700	38.010	36.600	37.700	22.827	5,211,883
2021-11-23	36.020	37.170	35.640	36.990	22.397	4,198,670
2021-11-22	35.020	36.180	34.390	35.920	21.749	4,001,073
2021-11-19	34.040	35.500	34.040	35.060	21.228	2,526,636
2021-11-18	35.300	35.600	34.140	34.200	20.707	2,180,033
2021-11-17	34.160	35.600	34.020	35.520	21.507	3,358,499
2021-11-16	35.420	35.890	34.150	34.150	20.677	3,325,083
2021-11-15	35.910	36.180	35.200	35.640	21.579	3,890,049
2021-11-12	34.880	35.950	34.430	35.450	21.464	4,111,817
2021-11-11	33.580	35.280	33.330	35.090	21.246	4,197,073

← NewerPage 20 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.