Shenzhen Chuangyitong Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 32.700 | 33.700 | 32.600 | 33.700 | 20.405 | 1,827,164 |
| 2021-11-09 | 32.990 | 33.200 | 32.760 | 32.930 | 19.938 | 1,287,548 |
| 2021-11-08 | 31.600 | 33.330 | 31.320 | 33.010 | 19.987 | 2,055,676 |
| 2021-11-05 | 31.300 | 32.400 | 31.060 | 31.890 | 19.309 | 1,718,396 |
| 2021-11-04 | 31.000 | 31.390 | 30.920 | 31.300 | 18.951 | 1,031,108 |
| 2021-11-03 | 31.470 | 31.490 | 30.850 | 31.020 | 18.782 | 547,107 |
| 2021-11-02 | 31.300 | 32.090 | 30.890 | 31.000 | 18.770 | 849,832 |
| 2021-11-01 | 31.210 | 31.640 | 30.660 | 31.500 | 19.073 | 749,843 |
| 2021-10-29 | 30.320 | 32.380 | 30.310 | 31.320 | 18.964 | 1,001,731 |
| 2021-10-28 | 31.980 | 31.980 | 30.250 | 30.320 | 18.358 | 1,097,022 |
| 2021-10-27 | 32.220 | 32.220 | 31.740 | 31.980 | 19.363 | 1,395,603 |
| 2021-10-26 | 31.650 | 33.200 | 31.650 | 33.200 | 20.102 | 1,952,361 |
← NewerPage 21 of 21 · 1,212 trading days
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.