Shenzhen Chuangyitong Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	49.000	49.000	47.290	47.710	47.710	3,797,781
2026-04-23	50.000	51.000	48.400	48.990	48.990	3,874,727
2026-04-22	50.850	51.880	48.600	50.440	50.440	5,137,067
2026-04-21	52.510	52.560	50.530	51.260	51.260	4,615,400
2026-04-20	53.600	55.350	52.500	52.950	52.950	7,842,800
2026-04-17	53.610	58.200	52.990	55.610	55.610	7,440,124
2026-04-16	52.380	56.550	51.450	54.080	54.080	5,294,281
2026-04-15	53.160	54.290	51.580	51.950	51.950	3,354,183
2026-04-14	51.870	53.790	50.110	53.690	53.690	5,171,524
2026-04-13	52.990	55.010	50.890	51.380	51.380	5,670,763
2026-04-10	55.440	56.000	52.330	54.000	54.000	5,451,999
2026-04-09	51.000	53.300	50.450	52.950	52.950	5,193,850
2026-04-08	51.500	51.500	50.120	51.200	51.200	4,197,662
2026-04-07	47.000	52.630	46.690	50.000	50.000	4,122,992
2026-04-03	48.330	50.000	47.010	47.050	47.050	2,656,608
2026-04-02	50.590	50.590	47.220	47.730	47.730	2,786,600
2026-04-01	47.870	51.520	46.980	49.600	49.600	5,379,880
2026-03-31	49.000	49.000	45.900	46.150	46.150	2,484,293
2026-03-30	48.590	48.800	46.680	48.280	48.280	2,661,700
2026-03-27	48.000	49.630	46.950	49.030	49.030	3,603,908
2026-03-26	50.240	50.800	48.300	48.650	48.650	2,053,651
2026-03-25	50.560	52.170	50.290	50.530	50.530	2,432,117
2026-03-24	50.130	50.510	48.030	50.510	50.510	3,843,227
2026-03-23	52.000	52.920	47.850	49.500	49.500	7,633,837
2026-03-20	57.460	57.720	53.000	53.740	53.740	4,185,493
2026-03-19	58.000	58.560	56.290	56.640	56.640	2,138,496
2026-03-18	58.500	59.990	57.450	58.980	58.980	2,178,300
2026-03-17	59.600	60.790	57.850	57.910	57.910	3,024,858
2026-03-16	59.000	59.500	57.120	59.030	59.030	2,213,465
2026-03-13	60.120	60.990	58.780	59.500	59.500	2,734,806
2026-03-12	59.330	61.430	58.000	60.970	60.970	3,695,606
2026-03-11	57.650	59.800	56.780	59.500	59.500	5,189,000
2026-03-10	58.790	59.230	56.860	57.470	57.470	3,113,600
2026-03-09	56.990	57.640	55.460	57.170	57.170	4,260,864
2026-03-06	59.000	60.280	56.640	58.370	58.370	4,056,098
2026-03-05	59.990	60.160	58.300	59.530	59.530	3,527,900
2026-03-04	57.690	59.920	56.410	58.050	58.050	4,164,144
2026-03-03	62.540	62.790	58.010	58.280	58.280	5,295,650
2026-03-02	65.000	66.360	60.550	60.760	60.760	8,451,238
2026-02-27	63.580	66.800	61.010	66.400	66.400	7,669,020
2026-02-26	55.830	64.500	54.700	64.500	64.500	12,439,470
2026-02-25	54.640	56.650	52.800	56.390	56.390	5,359,052
2026-02-24	51.670	54.880	50.750	53.670	53.670	5,504,188
2026-02-13	51.590	53.190	51.000	52.170	52.170	4,224,960
2026-02-12	48.990	53.100	48.480	52.150	52.150	7,725,673
2026-02-11	48.610	49.390	47.370	49.390	49.390	5,374,818
2026-02-10	48.680	50.250	47.570	48.620	48.620	7,390,430
2026-02-09	43.120	48.830	42.880	48.000	48.000	14,448,978
2026-02-06	41.850	42.890	41.640	42.520	42.520	2,364,190
2026-02-05	42.990	43.470	41.810	42.150	42.150	2,763,200
2026-02-04	42.780	44.400	42.640	43.220	43.220	4,162,173
2026-02-03	43.600	43.600	42.000	42.980	42.980	3,162,422
2026-02-02	42.000	44.380	41.370	42.380	42.380	6,583,516
2026-01-30	40.500	43.000	39.700	42.380	42.380	8,201,994
2026-01-29	41.310	46.460	41.000	41.740	41.740	11,160,220
2026-01-28	39.670	40.090	38.880	38.940	38.940	1,506,870
2026-01-27	40.010	40.190	38.330	39.790	39.790	2,051,180
2026-01-26	42.000	42.010	39.680	40.020	40.020	3,518,260
2026-01-23	41.100	41.990	40.690	41.790	41.790	2,472,580
2026-01-22	41.660	41.980	40.520	41.120	41.120	1,793,500

← NewerPage 3 of 21 · 1,219 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.