Shenzhen Chuangyitong Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	19.940	20.150	19.600	19.880	19.855	4,517,320
2025-04-25	19.580	20.500	19.330	20.190	20.165	6,392,340
2025-04-24	19.700	20.050	19.390	19.410	19.386	4,938,969
2025-04-23	19.020	19.850	18.900	19.610	19.585	6,218,269
2025-04-22	18.750	19.130	18.550	18.880	18.856	4,941,300
2025-04-21	18.430	18.740	18.230	18.730	18.706	5,719,900
2025-04-18	18.150	18.500	17.660	18.420	18.397	5,085,640
2025-04-17	17.860	18.470	17.540	18.190	18.167	4,609,780
2025-04-16	18.180	18.180	17.180	17.730	17.708	4,087,380
2025-04-15	17.670	17.670	17.200	17.610	17.588	3,950,800
2025-04-14	17.030	17.810	17.030	17.520	17.498	5,960,260
2025-04-11	16.350	16.830	16.110	16.580	16.559	3,263,400
2025-04-10	16.400	16.870	16.300	16.360	16.339	4,790,600
2025-04-09	15.070	16.000	13.600	15.820	15.800	5,087,744
2025-04-08	15.150	16.060	14.800	15.370	15.351	4,621,600
2025-04-07	17.000	17.650	15.130	15.130	15.111	4,673,414
2025-04-03	19.050	19.300	18.700	18.910	18.886	2,052,680
2025-04-02	19.150	19.520	19.000	19.170	19.146	2,342,560
2025-04-01	19.420	19.750	19.210	19.260	19.236	2,369,000
2025-03-31	18.870	19.420	18.300	19.410	19.386	3,303,400
2025-03-28	19.960	19.960	18.930	18.930	18.906	3,501,047
2025-03-27	19.870	20.080	19.320	19.790	19.765	2,641,473
2025-03-26	19.600	20.080	19.600	19.840	19.815	2,179,200
2025-03-25	19.800	20.180	19.580	19.750	19.725	3,041,207
2025-03-24	20.600	20.720	19.190	19.880	19.855	5,365,520
2025-03-21	20.950	21.200	20.570	20.670	20.644	4,297,220
2025-03-20	21.320	21.540	21.060	21.060	21.034	4,063,160
2025-03-19	21.750	21.750	21.260	21.380	21.353	5,328,038
2025-03-18	22.120	22.200	21.750	21.890	21.863	6,995,746
2025-03-17	22.130	22.300	21.910	22.290	22.262	11,460,934
2025-03-14	22.150	22.190	21.380	21.950	21.922	10,381,411
2025-03-13	21.880	22.280	21.100	22.280	22.252	10,777,089
2025-03-12	22.010	22.200	21.600	22.000	21.972	8,945,040
2025-03-11	21.230	22.040	20.860	21.790	21.763	9,382,480
2025-03-10	20.990	21.900	20.900	21.590	21.563	6,751,840
2025-03-07	21.180	21.250	20.670	20.990	20.964	4,620,940
2025-03-06	21.350	21.680	21.180	21.320	21.293	6,689,180
2025-03-05	20.440	21.370	20.200	21.080	21.054	5,669,300
2025-03-04	19.720	20.490	19.710	20.480	20.454	4,079,000
2025-03-03	20.410	20.890	19.800	19.960	19.935	5,236,200
2025-02-28	21.900	22.000	20.300	20.300	20.275	7,982,140
2025-02-27	22.190	22.370	21.400	21.960	21.932	8,318,900
2025-02-26	22.500	22.500	21.850	22.300	22.272	9,466,121
2025-02-25	21.710	22.700	21.620	22.270	22.242	9,805,378
2025-02-24	22.530	22.700	22.030	22.470	22.442	12,847,681
2025-02-21	21.900	23.080	21.550	22.790	22.761	19,866,855
2025-02-20	21.470	21.830	21.270	21.810	21.783	8,359,561
2025-02-19	20.740	21.370	20.650	21.320	21.293	6,091,540
2025-02-18	21.610	21.950	20.650	20.850	20.824	8,016,580
2025-02-17	21.000	21.960	21.000	21.690	21.663	10,692,100
2025-02-14	20.730	21.100	20.450	20.770	20.744	6,439,900
2025-02-13	21.390	21.390	20.700	20.860	20.834	7,294,300
2025-02-12	21.310	21.730	21.230	21.430	21.403	8,465,647
2025-02-11	21.720	22.050	21.310	21.490	21.463	8,108,096
2025-02-10	21.780	22.050	21.160	21.710	21.683	9,726,840
2025-02-07	21.420	21.820	21.010	21.470	21.443	10,995,480
2025-02-06	20.910	21.490	20.650	21.420	21.393	9,924,300
2025-02-05	20.400	21.290	20.020	20.900	20.874	9,773,300
2025-01-27	20.870	21.100	19.730	19.800	19.775	8,715,900
2025-01-24	20.200	21.090	20.200	20.860	20.834	10,304,640

← NewerPage 7 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.