Shenzhen Chuangyitong Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	19.440	19.490	18.940	19.090	19.066	10,193,811
2024-10-30	19.230	19.830	19.050	19.440	19.416	9,710,140
2024-10-29	20.750	20.900	19.330	19.390	19.366	17,078,192
2024-10-28	21.290	22.000	20.990	21.100	21.074	24,853,495
2024-10-25	19.760	20.390	19.200	20.140	20.115	12,459,640
2024-10-24	19.860	20.260	19.410	19.560	19.535	9,660,640
2024-10-23	20.450	21.300	20.010	20.280	20.255	16,007,580
2024-10-22	20.500	21.790	20.000	20.360	20.334	23,783,133
2024-10-21	20.100	21.850	20.100	21.060	21.034	35,145,225
2024-10-18	17.970	21.400	17.960	20.310	20.285	31,537,278
2024-10-17	16.850	18.990	16.850	17.880	17.858	16,380,880
2024-10-16	16.760	17.060	16.380	16.750	16.729	6,608,440
2024-10-15	16.620	18.180	16.450	17.070	17.049	11,661,880
2024-10-14	15.840	16.790	15.680	16.790	16.769	7,560,060
2024-10-11	16.760	16.880	15.370	15.590	15.570	7,191,020
2024-10-10	16.560	17.500	16.470	16.800	16.779	7,982,434
2024-10-09	18.280	18.790	16.460	16.560	16.539	12,945,041
2024-10-08	20.200	20.380	17.630	19.860	19.835	16,266,140
2024-09-30	15.580	17.380	15.010	17.030	17.009	13,558,546
2024-09-27	14.320	15.100	13.980	14.830	14.811	8,320,900
2024-09-26	13.560	14.030	13.560	13.980	13.962	4,918,060
2024-09-25	13.540	14.160	13.390	13.600	13.583	6,878,906
2024-09-24	13.110	13.400	12.760	13.380	13.363	4,266,846
2024-09-23	12.980	13.260	12.760	13.030	13.014	3,189,887
2024-09-20	13.170	13.280	12.860	12.960	12.944	2,568,820
2024-09-19	13.000	13.220	12.900	13.170	13.153	2,674,100
2024-09-18	13.220	13.390	12.630	12.950	12.934	3,409,486
2024-09-13	13.430	13.630	13.210	13.210	13.193	2,011,680
2024-09-12	13.780	14.020	13.440	13.460	13.443	2,278,786
2024-09-11	13.870	13.950	13.650	13.740	13.723	2,172,900
2024-09-10	13.900	13.980	13.560	13.940	13.923	2,174,700
2024-09-09	13.640	13.890	13.520	13.820	13.803	2,042,700
2024-09-06	14.200	14.300	13.730	13.760	13.743	3,234,100
2024-09-05	14.290	14.430	14.070	14.270	14.252	2,575,800
2024-09-04	14.300	14.350	13.870	14.150	14.132	3,652,400
2024-09-03	14.650	14.810	14.300	14.490	14.472	3,393,300
2024-09-02	14.950	15.200	14.490	14.510	14.492	3,939,413
2024-08-30	14.640	15.260	14.570	14.950	14.931	4,886,980
2024-08-29	14.420	14.680	14.300	14.550	14.532	3,271,440
2024-08-28	14.320	14.690	14.240	14.460	14.442	2,814,680
2024-08-27	14.750	14.790	14.330	14.430	14.412	3,533,480
2024-08-26	14.930	15.320	14.700	14.840	14.821	4,448,480
2024-08-23	15.050	15.380	14.840	15.140	15.121	3,664,200
2024-08-22	15.490	15.790	15.230	15.270	15.251	3,843,234
2024-08-21	15.210	15.810	15.210	15.570	15.550	3,875,740
2024-08-20	15.670	15.780	15.330	15.390	15.371	3,926,906
2024-08-19	15.910	16.220	15.600	15.620	15.600	6,689,260
2024-08-16	15.460	16.320	15.350	16.160	16.140	9,309,100
2024-08-15	14.880	15.700	14.880	15.480	15.461	7,709,760
2024-08-14	15.200	15.300	14.810	15.090	15.071	6,378,274
2024-08-13	14.510	14.800	14.360	14.800	14.781	7,045,180
2024-08-12	15.690	15.690	14.160	14.250	14.232	13,825,108
2024-08-09	16.370	16.610	16.170	16.220	16.200	6,009,540
2024-08-08	16.220	16.460	15.780	16.160	16.140	6,458,940
2024-08-07	16.160	16.480	16.100	16.220	16.200	6,744,918
2024-08-06	16.120	16.250	15.880	16.200	16.180	5,859,160
2024-08-05	16.160	16.480	15.780	15.820	15.800	10,824,975
2024-08-02	17.000	17.380	16.270	16.360	16.339	12,276,806
2024-08-01	17.700	17.860	17.350	17.390	17.368	10,453,660
2024-07-31	17.190	17.870	17.100	17.610	17.588	15,941,713

← NewerPage 9 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.