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
2021-10-25	31.570	31.710	30.890	31.380	19.000	754,011
2021-10-22	31.630	31.750	31.420	31.560	19.109	558,880
2021-10-21	31.950	31.950	31.330	31.470	19.054	709,120
2021-10-20	32.580	32.580	31.840	31.940	19.339	586,921
2021-10-19	32.520	32.520	32.120	32.400	19.617	542,396
2021-10-18	32.770	32.780	32.410	32.500	19.678	389,612
2021-10-15	33.280	33.290	32.500	32.560	19.714	748,745
2021-10-14	33.090	33.290	32.780	33.290	20.156	644,126

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.