Shenzhen Chuangyitong Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	20.200	21.090	20.200	20.860	20.834	10,304,640
2025-01-23	21.310	21.860	20.440	20.470	20.444	14,963,810
2025-01-22	20.250	21.500	20.250	20.790	20.764	16,343,809
2025-01-21	20.050	20.280	19.460	20.000	19.975	10,422,800
2025-01-20	19.440	20.130	19.410	19.920	19.895	13,072,100
2025-01-17	18.830	19.320	18.420	19.080	19.056	9,327,185
2025-01-16	18.750	19.400	18.520	18.990	18.966	10,273,000
2025-01-15	19.080	19.270	18.520	18.610	18.587	6,320,600
2025-01-14	18.000	19.090	17.710	19.000	18.976	8,969,151
2025-01-13	17.440	17.950	16.910	17.780	17.758	6,819,800
2025-01-10	18.860	19.460	17.830	17.870	17.848	8,517,599
2025-01-09	19.000	19.450	18.880	19.040	19.016	7,995,711
2025-01-08	19.180	19.290	18.160	19.000	18.976	10,423,906
2025-01-07	18.000	19.340	18.000	19.240	19.216	14,255,200
2025-01-06	17.950	18.280	16.940	17.780	17.758	8,907,428
2025-01-03	20.240	20.300	17.810	17.960	17.937	14,052,940
2025-01-02	19.800	21.000	19.140	19.860	19.835	16,464,227
2024-12-31	23.170	24.170	19.750	20.690	20.664	25,359,522
2024-12-30	24.220	26.920	23.010	23.050	23.021	29,906,231
2024-12-27	23.650	25.650	22.800	25.100	25.068	32,520,324
2024-12-26	21.980	25.660	21.660	23.970	23.940	29,785,510
2024-12-25	22.700	22.880	21.300	22.280	22.252	16,350,718
2024-12-24	21.010	23.300	20.980	23.080	23.051	22,454,467
2024-12-23	21.850	22.630	20.820	21.220	21.193	12,956,772
2024-12-20	21.220	22.560	21.110	22.210	22.182	18,748,150
2024-12-19	20.580	21.630	20.500	21.400	21.373	12,884,396
2024-12-18	20.090	21.230	19.070	20.900	20.874	10,715,765
2024-12-17	22.050	22.150	20.020	20.290	20.265	12,894,923
2024-12-16	21.090	22.000	20.810	21.910	21.882	16,864,936
2024-12-13	21.300	21.560	20.620	20.680	20.654	7,616,114
2024-12-12	21.010	21.860	20.710	21.460	21.433	13,914,164
2024-12-11	19.580	21.180	19.520	21.170	21.143	14,307,212
2024-12-10	20.180	20.300	19.550	19.640	19.615	4,899,380
2024-12-09	19.700	19.820	19.230	19.490	19.466	4,252,900
2024-12-06	19.720	19.950	19.470	19.740	19.715	4,230,038
2024-12-05	19.600	19.990	19.570	19.820	19.795	4,048,058
2024-12-04	20.370	20.410	19.540	19.770	19.745	6,165,360
2024-12-03	20.420	21.270	20.200	20.350	20.324	8,647,532
2024-12-02	20.210	21.660	19.880	20.920	20.894	13,321,738
2024-11-29	19.810	20.750	19.750	20.190	20.165	10,772,999
2024-11-28	19.420	20.350	19.200	19.810	19.785	10,296,599
2024-11-27	18.670	19.050	18.050	19.050	19.026	5,271,499
2024-11-26	18.980	19.430	18.630	18.810	18.786	5,053,927
2024-11-25	19.150	19.640	18.440	19.150	19.126	8,402,660
2024-11-22	21.400	21.400	19.450	19.450	19.426	11,583,107
2024-11-21	20.580	21.570	20.180	21.510	21.483	13,896,032
2024-11-20	20.650	20.950	20.510	20.840	20.814	8,243,198
2024-11-19	20.220	20.590	19.750	20.580	20.554	6,504,872
2024-11-18	20.600	21.280	19.300	20.020	19.995	9,123,980
2024-11-15	21.280	21.500	20.550	20.710	20.684	8,933,640
2024-11-14	21.900	22.250	20.950	20.990	20.964	9,396,095
2024-11-13	22.120	22.750	21.570	22.170	22.142	12,618,960
2024-11-12	23.990	24.500	21.850	22.260	22.232	22,787,257
2024-11-11	24.000	25.150	23.220	23.940	23.910	34,923,470
2024-11-08	19.120	22.730	18.990	22.730	22.701	19,642,180
2024-11-07	18.740	19.240	18.640	18.940	18.916	6,099,678
2024-11-06	19.000	19.290	18.410	18.710	18.687	7,444,366
2024-11-05	18.380	19.280	18.250	18.990	18.966	8,140,750
2024-11-04	17.850	18.300	17.800	18.250	18.227	5,158,438
2024-11-01	18.900	19.090	17.900	17.960	17.937	10,274,486

← NewerPage 8 of 21 · 1,220 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.