Shenzhen Chuangyitong Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	40.420	41.570	40.050	41.540	41.540	2,329,463
2026-01-20	40.390	40.980	40.020	40.470	40.470	2,379,065
2026-01-19	41.530	41.920	40.390	40.430	40.430	3,108,895
2026-01-16	41.860	42.000	41.250	41.520	41.520	2,026,060
2026-01-15	41.510	42.280	40.850	41.460	41.460	2,389,100
2026-01-14	42.640	43.330	41.300	41.960	41.960	3,961,680
2026-01-13	43.920	45.000	42.300	42.570	42.570	5,095,791
2026-01-12	43.300	45.120	42.380	43.280	43.280	6,365,540
2026-01-09	41.070	43.320	40.780	42.510	42.510	4,777,283
2026-01-08	41.160	41.960	41.000	41.280	41.280	2,737,763
2026-01-07	41.480	42.010	40.790	41.620	41.620	3,034,628
2026-01-06	42.010	42.120	40.720	41.110	41.110	3,909,107
2026-01-05	42.390	42.480	41.310	42.220	42.220	3,741,780
2025-12-31	40.300	43.030	39.560	42.180	42.180	6,286,699
2025-12-30	40.080	41.600	39.790	40.260	40.260	3,901,619
2025-12-29	41.750	41.970	39.860	40.060	40.060	4,529,270
2025-12-26	39.330	44.900	39.310	41.330	41.330	9,620,143
2025-12-25	38.930	39.810	38.840	39.400	39.400	2,243,171
2025-12-24	38.960	38.960	38.590	38.800	38.800	975,609
2025-12-23	39.160	39.170	38.650	38.910	38.910	1,183,600
2025-12-22	38.570	39.280	38.120	39.150	39.150	1,851,962
2025-12-19	38.300	38.880	38.270	38.330	38.330	1,084,174
2025-12-18	38.820	39.380	38.100	38.140	38.140	1,279,800
2025-12-17	39.000	39.270	37.850	38.940	38.940	1,488,700
2025-12-16	39.100	39.490	38.380	38.510	38.510	1,522,017
2025-12-15	38.310	39.810	38.310	39.130	39.130	2,386,237
2025-12-12	39.000	40.300	38.560	38.830	38.830	3,088,040
2025-12-11	39.130	39.520	38.750	39.120	39.120	2,013,000
2025-12-10	39.100	39.320	38.710	39.130	39.130	1,519,720
2025-12-09	39.530	39.680	39.010	39.340	39.340	1,433,752
2025-12-08	39.170	39.830	38.550	39.640	39.640	2,148,258
2025-12-05	38.400	39.200	37.880	38.970	38.970	1,576,694
2025-12-04	38.400	38.830	37.650	38.400	38.400	1,073,747
2025-12-03	38.000	39.260	37.990	38.420	38.420	1,650,180
2025-12-02	39.550	39.600	37.870	38.150	38.150	2,251,026
2025-12-01	38.720	39.810	38.380	39.310	39.310	2,197,300
2025-11-28	38.120	38.620	37.820	38.580	38.580	1,232,567
2025-11-27	37.020	38.450	37.010	38.120	38.120	2,116,520
2025-11-26	37.300	37.720	36.600	37.160	37.160	1,785,572
2025-11-25	37.760	38.460	37.280	37.460	37.460	2,104,600
2025-11-24	36.400	38.620	36.270	37.760	37.760	3,872,408
2025-11-21	36.500	36.870	35.200	35.800	35.800	1,736,400
2025-11-20	37.300	37.900	36.800	36.960	36.960	1,347,481
2025-11-19	37.150	37.470	36.280	36.940	36.940	1,660,487
2025-11-18	38.430	38.690	36.890	37.040	37.040	2,062,539
2025-11-17	39.890	40.120	38.200	38.420	38.420	2,548,800
2025-11-14	38.640	40.490	38.120	39.890	39.890	4,414,750
2025-11-13	37.990	38.900	37.820	38.400	38.400	1,696,935
2025-11-12	37.940	38.500	37.800	38.120	38.120	1,385,596
2025-11-11	38.000	39.880	37.960	38.640	38.640	3,016,520
2025-11-10	38.820	39.200	37.470	37.750	37.750	2,069,140
2025-11-07	39.680	40.090	38.640	38.890	38.890	1,609,300
2025-11-06	39.400	39.980	38.700	39.670	39.670	1,686,600
2025-11-05	39.200	39.700	38.580	39.430	39.430	1,559,000
2025-11-04	40.070	40.270	38.950	39.270	39.270	2,152,352
2025-11-03	40.500	40.620	39.600	40.070	40.070	2,177,229
2025-10-31	40.880	41.990	40.610	40.760	40.760	2,382,448
2025-10-30	42.900	43.400	40.600	40.880	40.880	4,056,780
2025-10-29	42.570	43.580	42.290	42.900	42.900	3,071,768
2025-10-28	41.760	43.680	41.510	42.570	42.570	4,254,208

← NewerPage 4 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.