Shenzhen Chuangyitong Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 21.410 | 22.150 | 19.810 | 22.080 | 22.080 | 3,887,303 |
| 2026-10-22 | 22.480 | 22.750 | 21.500 | 21.640 | 21.640 | 2,182,140 |
| 2026-10-21 | 22.480 | 23.500 | 22.350 | 22.500 | 22.500 | 2,097,400 |
| 2026-10-20 | 22.480 | 23.340 | 21.720 | 23.000 | 23.000 | 2,453,144 |
| 2026-10-19 | 22.200 | 22.440 | 21.130 | 22.120 | 22.120 | 2,635,860 |
| 2026-10-16 | 22.480 | 23.080 | 21.830 | 22.190 | 22.190 | 3,381,300 |
| 2026-10-15 | 22.150 | 22.700 | 21.700 | 22.040 | 22.040 | 3,099,906 |
| 2026-10-14 | 23.980 | 23.980 | 23.030 | 23.030 | 23.030 | 2,438,700 |
| 2026-10-13 | 23.380 | 24.180 | 21.990 | 23.850 | 23.850 | 3,557,807 |
| 2026-10-12 | 24.630 | 24.630 | 23.510 | 23.610 | 23.610 | 2,549,500 |
| 2026-10-09 | 24.790 | 24.880 | 22.450 | 24.730 | 24.730 | 6,184,500 |
| 2026-10-08 | 26.120 | 26.500 | 24.430 | 24.890 | 24.890 | 3,717,242 |
| 2026-09-30 | 27.440 | 27.440 | 26.010 | 26.080 | 26.080 | 3,696,666 |
| 2026-09-29 | 25.670 | 27.480 | 25.670 | 27.140 | 27.140 | 4,323,906 |
| 2026-09-28 | 29.030 | 29.110 | 25.830 | 26.200 | 26.200 | 4,822,422 |
Page 1 of 1 · 15 trading days
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.