Shenzhen Chuangyitong Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	30.150	30.290	29.500	30.230	30.230	5,360,140
2025-07-24	29.810	30.550	29.760	30.150	30.150	4,888,081
2025-07-23	30.230	30.540	29.540	29.930	29.930	6,731,760
2025-07-22	29.590	31.400	29.500	30.780	30.780	11,095,460
2025-07-21	29.430	30.440	29.430	29.630	29.630	7,121,160
2025-07-18	29.800	30.090	29.300	29.690	29.690	6,696,500
2025-07-17	29.290	30.230	29.110	29.890	29.890	7,850,300
2025-07-16	29.560	29.800	29.160	29.330	29.330	5,973,606
2025-07-15	29.600	30.230	28.940	29.700	29.700	8,487,917
2025-07-14	29.610	30.880	29.280	30.020	30.020	8,729,047
2025-07-11	31.000	31.130	29.010	29.770	29.770	16,106,759
2025-07-10	33.500	36.670	32.100	32.180	32.180	21,978,885
2025-07-09	31.200	35.500	30.010	33.830	33.830	20,980,437
2025-07-08	31.900	32.440	30.330	31.290	31.290	14,432,302
2025-07-07	29.430	32.580	29.430	31.580	31.580	16,646,638
2025-07-04	31.750	31.750	29.650	29.760	29.760	16,047,080
2025-07-03	29.000	32.510	28.580	31.750	31.750	23,328,225
2025-07-02	28.890	30.100	27.500	29.870	29.870	19,556,533
2025-07-01	29.230	33.330	29.220	31.100	31.100	26,583,520
2025-06-30	31.150	32.000	28.900	30.310	30.310	31,208,546
2025-06-27	24.260	28.970	23.760	28.970	28.970	17,539,302
2025-06-26	23.500	24.720	23.200	24.140	24.140	7,303,100
2025-06-25	23.500	23.760	23.080	23.500	23.500	3,190,800
2025-06-24	23.330	23.580	23.050	23.420	23.420	3,044,300
2025-06-23	22.650	23.290	22.650	22.980	22.980	2,299,800
2025-06-20	23.180	23.460	22.860	23.000	23.000	2,518,560
2025-06-19	23.500	23.760	22.970	23.210	23.210	3,440,320
2025-06-18	22.780	23.570	22.710	23.460	23.460	3,688,400
2025-06-17	23.400	23.420	22.580	22.900	22.900	3,552,660
2025-06-16	23.210	23.800	23.200	23.300	23.300	3,053,400
2025-06-13	23.610	23.960	23.130	23.260	23.260	3,401,680
2025-06-12	23.880	24.350	23.710	23.850	23.820	3,221,000
2025-06-11	23.890	24.090	23.730	23.990	23.960	2,309,260
2025-06-10	24.200	24.470	23.610	23.890	23.860	4,585,310
2025-06-09	24.280	24.920	24.150	24.200	24.170	5,521,300
2025-06-06	23.690	24.290	23.520	24.220	24.190	6,960,919
2025-06-05	23.190	23.640	22.650	23.570	23.540	6,285,920
2025-06-04	22.790	24.270	22.790	23.370	23.341	7,327,469
2025-06-03	22.760	23.110	22.500	22.880	22.851	3,055,276
2025-05-30	23.000	23.000	22.360	22.780	22.751	3,333,238
2025-05-29	22.000	22.950	22.000	22.920	22.891	3,900,700
2025-05-28	22.320	22.490	22.060	22.150	22.122	2,174,110
2025-05-27	22.200	22.390	22.010	22.230	22.202	2,504,371
2025-05-26	21.700	22.260	21.700	22.210	22.182	2,488,171
2025-05-23	22.340	22.350	21.730	21.780	21.753	4,117,176
2025-05-22	22.500	22.740	22.100	22.150	22.122	4,242,680
2025-05-21	22.760	23.270	22.500	22.590	22.562	6,996,360
2025-05-20	21.400	23.280	21.400	22.850	22.821	12,566,880
2025-05-19	21.810	21.850	21.270	21.370	21.343	5,864,360
2025-05-16	21.890	22.150	21.770	21.970	21.942	4,454,091
2025-05-15	22.160	22.180	21.700	21.890	21.863	5,808,660
2025-05-14	22.500	22.600	21.890	22.030	22.002	9,199,240
2025-05-13	22.030	22.580	21.800	22.420	22.392	9,152,107
2025-05-12	21.520	21.910	21.390	21.800	21.773	5,411,000
2025-05-09	21.360	21.640	21.090	21.360	21.333	4,915,000
2025-05-08	21.350	21.830	21.010	21.530	21.503	7,129,560
2025-05-07	21.000	21.880	20.800	21.370	21.343	8,815,871
2025-05-06	20.560	21.390	20.470	20.920	20.894	6,356,985
2025-04-30	19.700	20.620	19.670	20.500	20.474	6,927,525
2025-04-29	20.010	20.050	19.590	19.780	19.755	4,753,720

← NewerPage 6 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.