Dongguan Chitwing Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 23.880 | 24.730 | 23.850 | 24.500 | 24.500 | 6,093,000 |
| 2024-04-26 | 23.700 | 24.440 | 23.610 | 24.230 | 24.230 | 5,507,000 |
| 2024-04-25 | 23.580 | 24.160 | 23.500 | 23.740 | 23.740 | 4,279,100 |
| 2024-04-24 | 23.180 | 23.870 | 23.100 | 23.770 | 23.770 | 4,132,864 |
| 2024-04-23 | 23.240 | 23.450 | 22.910 | 23.230 | 23.230 | 3,988,900 |
| 2024-04-22 | 23.560 | 23.560 | 22.420 | 22.920 | 22.920 | 4,707,800 |
| 2024-04-19 | 24.100 | 24.250 | 23.470 | 23.570 | 23.570 | 5,980,200 |
| 2024-04-18 | 24.090 | 24.900 | 23.650 | 24.340 | 24.340 | 8,294,800 |
| 2024-04-17 | 21.950 | 24.140 | 21.950 | 24.100 | 24.100 | 8,586,200 |
| 2024-04-16 | 24.290 | 24.790 | 22.510 | 22.510 | 22.510 | 9,523,700 |
| 2024-04-15 | 25.980 | 26.070 | 23.810 | 25.010 | 25.010 | 8,092,300 |
| 2024-04-12 | 26.060 | 26.460 | 25.930 | 25.980 | 25.980 | 5,392,300 |
| 2024-04-11 | 26.360 | 26.590 | 26.000 | 26.030 | 26.030 | 4,896,000 |
| 2024-04-10 | 28.000 | 28.000 | 26.040 | 26.350 | 26.350 | 6,314,000 |
| 2024-04-09 | 27.070 | 27.290 | 26.600 | 27.290 | 27.290 | 5,701,000 |
| 2024-04-08 | 27.810 | 28.050 | 27.020 | 27.070 | 27.070 | 5,193,519 |
| 2024-04-03 | 28.930 | 28.990 | 27.530 | 27.810 | 27.810 | 5,471,733 |
| 2024-04-02 | 29.280 | 29.290 | 28.240 | 28.560 | 28.560 | 7,329,749 |
| 2024-04-01 | 28.780 | 30.090 | 28.780 | 29.480 | 29.480 | 8,881,130 |
| 2024-03-29 | 28.320 | 28.850 | 27.800 | 28.780 | 28.780 | 6,795,926 |
| 2024-03-28 | 27.390 | 28.930 | 27.250 | 28.400 | 28.400 | 9,317,450 |
| 2024-03-27 | 29.550 | 29.550 | 27.390 | 27.390 | 27.390 | 10,598,460 |
| 2024-03-26 | 29.450 | 30.100 | 29.190 | 29.590 | 29.590 | 8,273,200 |
| 2024-03-25 | 30.820 | 31.330 | 29.500 | 29.590 | 29.590 | 9,641,000 |
| 2024-03-22 | 31.690 | 31.890 | 30.790 | 30.820 | 30.820 | 10,922,160 |
| 2024-03-21 | 32.610 | 32.660 | 31.940 | 31.950 | 31.950 | 10,791,600 |
| 2024-03-20 | 32.430 | 33.130 | 32.180 | 32.830 | 32.830 | 15,269,800 |
| 2024-03-19 | 33.100 | 33.220 | 32.420 | 32.630 | 32.630 | 15,320,500 |
| 2024-03-18 | 32.500 | 33.500 | 31.800 | 33.320 | 33.320 | 24,972,600 |
| 2024-03-15 | 31.000 | 32.570 | 30.730 | 32.160 | 32.160 | 14,918,600 |
| 2024-03-14 | 31.750 | 31.750 | 30.540 | 31.210 | 31.210 | 11,833,520 |
| 2024-03-13 | 32.050 | 32.500 | 31.500 | 32.000 | 32.000 | 13,946,890 |
| 2024-03-12 | 32.170 | 32.690 | 31.770 | 32.050 | 32.050 | 16,317,590 |
| 2024-03-11 | 31.490 | 31.900 | 30.880 | 31.770 | 31.770 | 14,414,940 |
| 2024-03-08 | 30.110 | 31.750 | 30.100 | 31.500 | 31.500 | 18,770,100 |
| 2024-03-07 | 32.300 | 32.740 | 30.140 | 30.170 | 30.170 | 20,558,869 |
| 2024-03-06 | 32.500 | 33.550 | 32.000 | 32.810 | 32.810 | 21,268,020 |
| 2024-03-05 | 32.800 | 35.000 | 32.500 | 33.900 | 33.900 | 36,473,520 |
| 2024-03-04 | 30.870 | 32.330 | 29.900 | 31.930 | 31.930 | 25,836,971 |
| 2024-03-01 | 30.290 | 31.050 | 29.730 | 30.460 | 30.460 | 22,496,711 |
| 2024-02-29 | 27.010 | 30.800 | 26.610 | 30.280 | 30.280 | 24,612,670 |
| 2024-02-28 | 30.790 | 31.300 | 28.390 | 28.390 | 28.390 | 25,939,490 |
| 2024-02-27 | 30.610 | 31.800 | 29.970 | 31.540 | 31.540 | 28,712,279 |
| 2024-02-26 | 28.400 | 30.540 | 27.440 | 29.580 | 29.580 | 28,662,609 |
| 2024-02-23 | 28.100 | 29.780 | 27.150 | 28.540 | 28.540 | 29,354,539 |
| 2024-02-22 | 24.760 | 28.310 | 24.650 | 28.280 | 28.280 | 28,717,500 |
| 2024-02-21 | 24.520 | 26.900 | 24.500 | 25.780 | 25.780 | 24,804,670 |
| 2024-02-20 | 23.620 | 24.850 | 22.850 | 24.500 | 24.500 | 18,012,359 |
| 2024-02-19 | 21.390 | 23.520 | 21.390 | 23.520 | 23.520 | 18,186,160 |
| 2024-02-08 | 21.000 | 21.580 | 19.040 | 21.380 | 21.380 | 15,818,240 |
| 2024-02-07 | 21.990 | 22.680 | 20.900 | 21.160 | 21.160 | 14,031,400 |
| 2024-02-06 | 21.010 | 22.820 | 20.080 | 21.950 | 21.950 | 13,227,360 |
| 2024-02-05 | 23.610 | 24.000 | 21.600 | 21.740 | 21.740 | 11,607,400 |
| 2024-02-02 | 25.030 | 25.400 | 23.000 | 24.000 | 24.000 | 11,770,500 |
| 2024-02-01 | 24.600 | 25.500 | 24.230 | 24.910 | 24.910 | 10,298,940 |
| 2024-01-31 | 25.870 | 26.490 | 24.580 | 24.650 | 24.650 | 13,163,180 |
| 2024-01-30 | 27.500 | 27.650 | 25.780 | 25.870 | 25.870 | 14,191,550 |
| 2024-01-29 | 30.620 | 30.930 | 28.080 | 28.110 | 28.110 | 17,321,391 |
| 2024-01-26 | 30.180 | 31.950 | 30.070 | 31.080 | 31.080 | 20,347,301 |
| 2024-01-25 | 29.660 | 30.930 | 28.850 | 30.470 | 30.470 | 16,099,900 |
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.