Dongguan Chitwing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	11.690	11.830	11.460	11.500	11.500	4,064,700
2026-10-20	11.360	11.750	11.120	11.590	11.590	5,170,300
2026-10-19	11.340	11.520	10.880	11.320	11.320	6,289,900
2026-10-16	11.700	11.870	11.300	11.410	11.410	5,135,100
2026-10-15	11.580	11.810	11.430	11.520	11.520	5,598,900
2026-10-14	12.330	12.360	11.870	11.910	11.910	4,893,800
2026-10-13	12.110	12.340	11.600	12.260	12.260	6,711,664
2026-10-12	12.300	12.440	11.970	12.150	12.150	6,290,852
2026-10-09	12.270	12.400	11.590	12.340	12.340	8,552,981
2026-10-08	12.510	12.660	12.120	12.250	12.250	6,348,600
2026-09-30	12.650	12.700	12.400	12.450	12.450	6,149,600
2026-09-29	12.690	12.800	12.510	12.580	12.580	8,002,400
2026-09-28	13.230	13.230	12.520	12.680	12.680	9,607,508
2026-09-24	12.920	13.210	12.900	12.910	12.910	10,427,108
2026-09-23	13.530	13.530	12.900	13.060	13.060	17,003,500
2026-09-22	13.300	13.620	13.090	13.530	13.530	17,579,400
2026-09-21	12.750	13.340	12.700	13.230	13.230	16,311,100
2026-09-18	12.550	12.900	12.490	12.750	12.750	18,999,363
2026-09-17	12.330	12.590	12.100	12.440	12.440	17,108,174
2026-09-16	12.160	12.560	12.020	12.360	12.360	17,981,484
2026-09-15	12.790	12.800	12.200	12.240	12.240	22,856,699
2026-09-14	12.800	12.880	12.340	12.400	12.400	27,695,301
2026-09-11	14.000	14.230	13.490	13.490	13.490	19,722,900
2026-09-10	15.580	15.880	14.990	14.990	14.990	22,363,516
2026-09-09	18.090	18.450	16.650	16.650	16.650	11,976,300
2026-09-08	19.150	19.290	18.260	18.500	18.500	32,907,449
2026-09-07	19.220	19.660	18.120	19.150	19.150	35,532,879
2026-09-04	16.900	18.680	16.560	17.950	17.950	42,728,492
2026-09-03	18.310	18.730	17.110	17.110	17.110	38,378,262
2026-09-02	17.010	19.480	16.710	19.010	19.010	53,358,051
2026-09-01	17.400	17.710	17.300	17.710	17.710	24,649,801
2026-08-31	15.000	16.100	14.970	16.100	16.100	35,674,344
2026-08-28	14.640	14.640	14.640	14.640	14.640	5,125,100
2026-08-27	13.310	13.310	13.310	13.310	13.310	1,417,100
2026-08-26	12.100	12.100	12.100	12.100	12.100	2,268,000
2026-08-25	9.840	11.000	9.810	11.000	11.000	4,763,889
2026-08-24	10.120	10.180	9.880	10.000	10.000	3,181,000
2026-08-21	9.910	10.160	9.840	10.150	10.150	2,366,000
2026-08-20	9.800	10.080	9.670	10.040	10.040	2,426,536
2026-08-19	10.150	10.150	9.670	9.770	9.770	2,698,503
2026-08-18	10.140	10.190	9.980	10.170	10.170	2,824,339
2026-08-17	10.000	10.180	9.930	10.140	10.140	2,567,175
2026-08-14	10.090	10.190	9.900	10.020	10.020	2,156,464
2026-08-13	10.210	10.300	10.040	10.070	10.070	2,742,072
2026-08-12	10.040	10.200	10.000	10.200	10.200	1,847,500
2026-08-11	10.110	10.130	9.900	10.070	10.070	2,389,100
2026-08-10	9.850	10.120	9.760	10.110	10.110	2,959,991
2026-08-07	9.880	9.940	9.490	9.860	9.860	5,349,017
2026-08-06	9.780	9.950	9.670	9.910	9.910	2,348,000
2026-08-05	9.850	9.860	9.710	9.810	9.810	2,840,400
2026-08-04	9.880	9.910	9.620	9.720	9.720	2,906,870
2026-08-03	9.630	9.790	9.540	9.730	9.730	3,114,691
2026-07-31	9.400	9.670	9.400	9.520	9.520	3,287,455
2026-07-30	9.480	9.700	9.400	9.440	9.440	4,009,309
2026-07-29	9.270	9.620	9.110	9.540	9.540	5,764,306
2026-07-28	9.060	9.350	8.980	9.180	9.180	4,108,300
2026-07-27	8.600	9.000	8.550	8.960	8.960	3,294,059
2026-07-24	8.650	8.770	8.520	8.640	8.640	3,130,600
2026-07-23	8.420	8.790	8.420	8.750	8.750	4,135,500
2026-07-22	8.490	8.660	8.360	8.490	8.490	3,890,802

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-27	0.0850 CNY
2020-07-27	0.0500 CNY
2019-06-24	0.0250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.