Shenzhen Chuangyitong Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	41.790	42.710	41.400	42.040	42.040	4,002,720
2025-10-24	41.500	42.680	40.700	41.830	41.830	2,995,276
2025-10-23	42.110	42.140	40.080	40.700	40.700	2,509,596
2025-10-22	40.000	43.210	39.750	41.960	41.960	4,259,529
2025-10-21	39.630	40.680	39.510	40.190	40.190	2,179,064
2025-10-20	40.660	40.660	39.000	39.400	39.400	2,384,414
2025-10-17	42.060	42.380	39.690	39.690	39.690	4,242,302
2025-10-16	43.760	44.170	42.110	42.250	42.250	3,606,799
2025-10-15	43.290	43.870	42.210	43.760	43.760	3,742,306
2025-10-14	43.740	44.500	42.620	42.870	42.870	6,228,461
2025-10-13	39.710	43.500	37.480	43.250	43.250	8,463,408
2025-10-10	41.460	42.970	40.690	41.810	41.810	7,313,000
2025-10-09	40.010	41.500	39.880	40.530	40.530	4,482,534
2025-09-30	39.760	40.200	38.970	40.000	40.000	2,983,338
2025-09-29	38.710	40.120	38.200	39.360	39.360	3,247,800
2025-09-26	40.250	40.400	38.410	38.650	38.650	4,282,918
2025-09-25	40.880	41.550	40.500	40.550	40.550	3,775,204
2025-09-24	39.800	41.090	39.280	41.000	41.000	3,707,400
2025-09-23	41.180	41.600	39.000	39.980	39.980	4,630,122
2025-09-22	39.550	41.440	39.120	41.050	41.050	3,878,650
2025-09-19	40.500	40.640	39.200	39.550	39.550	3,824,150
2025-09-18	41.210	42.700	39.800	40.330	40.330	6,608,743
2025-09-17	41.310	42.170	40.400	41.640	41.640	5,229,760
2025-09-16	38.820	40.900	38.230	40.720	40.720	6,158,850
2025-09-15	39.050	39.800	37.500	38.770	38.770	5,545,078
2025-09-12	40.010	40.010	38.850	39.040	39.040	4,918,160
2025-09-11	37.000	40.220	36.520	39.560	39.560	7,090,943
2025-09-10	36.920	37.460	36.800	36.940	36.940	2,680,200
2025-09-09	37.360	38.320	36.500	36.700	36.700	4,018,260
2025-09-08	37.900	38.310	36.980	37.420	37.420	4,252,270
2025-09-05	37.200	37.690	36.370	37.630	37.630	4,013,560
2025-09-04	38.610	38.980	36.190	36.900	36.900	4,920,160
2025-09-03	39.350	39.700	38.140	38.410	38.410	4,450,400
2025-09-02	40.820	41.480	38.120	39.350	39.350	8,875,713
2025-09-01	44.100	44.200	40.680	40.850	40.850	11,478,150
2025-08-29	44.090	44.940	43.150	43.660	43.660	10,537,520
2025-08-28	43.640	44.980	42.300	44.100	44.100	12,810,128
2025-08-27	42.570	44.770	41.710	43.000	43.000	12,149,370
2025-08-26	42.000	44.990	42.000	42.370	42.370	15,343,382
2025-08-25	39.490	45.600	39.000	43.680	43.680	24,652,306
2025-08-22	37.440	39.280	36.700	38.000	38.000	14,454,086
2025-08-21	33.110	38.550	32.880	38.000	38.000	17,774,786
2025-08-20	33.350	33.630	32.630	33.040	33.040	4,205,213
2025-08-19	33.410	33.590	32.420	33.330	33.330	5,746,087
2025-08-18	33.500	34.000	33.150	33.220	33.220	6,345,526
2025-08-15	32.580	33.850	32.580	33.380	33.380	5,740,591
2025-08-14	34.560	34.620	32.800	32.820	32.820	7,276,577
2025-08-13	34.200	35.840	34.000	34.700	34.700	8,861,690
2025-08-12	33.430	34.250	33.000	34.170	34.170	6,389,377
2025-08-11	32.880	33.520	32.880	33.230	33.230	4,162,440
2025-08-08	33.280	33.770	32.570	33.190	33.190	5,288,540
2025-08-07	34.000	34.520	33.080	33.450	33.450	7,499,689
2025-08-06	32.330	34.950	32.330	34.400	34.400	11,059,400
2025-08-05	31.920	33.260	31.360	32.890	32.890	9,634,148
2025-08-04	30.880	31.750	30.550	31.700	31.700	6,115,906
2025-08-01	30.150	31.260	29.810	30.720	30.720	4,993,744
2025-07-31	30.410	31.300	30.000	30.110	30.110	5,947,280
2025-07-30	31.290	31.500	30.220	30.560	30.560	5,404,000
2025-07-29	31.220	31.800	30.930	31.470	31.470	5,820,680
2025-07-28	30.500	31.850	30.440	31.530	31.530	8,726,039

← NewerPage 5 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.