Dongguan Chitwing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.610	8.700	8.080	8.640	8.640	5,201,100
2026-07-20	8.920	9.230	8.460	8.600	8.600	4,871,600
2026-07-17	9.340	9.500	8.910	8.990	8.990	4,649,000
2026-07-16	8.990	9.640	8.970	9.400	9.400	5,457,964
2026-07-15	9.160	9.290	8.980	9.140	9.140	3,131,800
2026-07-14	8.960	9.070	8.760	9.030	9.030	3,611,843
2026-07-13	9.360	9.490	8.860	8.960	8.960	4,868,600
2026-07-10	9.330	9.790	9.040	9.470	9.470	6,389,300
2026-07-09	8.970	9.250	8.900	9.150	9.150	3,342,964
2026-07-08	9.530	9.530	8.900	9.050	9.050	3,303,800
2026-07-07	9.410	9.440	9.080	9.110	9.110	3,425,055
2026-07-06	9.620	9.820	9.360	9.380	9.380	3,820,300
2026-07-03	9.390	9.790	9.320	9.670	9.670	5,278,700
2026-07-02	9.530	9.700	9.250	9.290	9.290	5,369,500
2026-07-01	9.500	9.720	9.460	9.530	9.530	4,286,607
2026-06-30	9.400	10.080	9.300	9.500	9.500	5,114,400
2026-06-29	9.720	9.720	9.120	9.400	9.400	4,225,500
2026-06-26	9.640	9.970	9.400	9.670	9.670	4,259,200
2026-06-25	10.000	10.070	9.700	9.770	9.770	3,337,100
2026-06-24	10.330	10.500	9.760	10.000	10.000	4,841,900
2026-06-23	10.300	10.650	10.210	10.420	10.420	4,255,426
2026-06-22	10.490	10.600	9.990	10.420	10.420	5,868,031
2026-06-18	10.890	10.890	10.580	10.620	10.620	3,399,200
2026-06-17	11.140	11.310	10.860	10.880	10.880	5,051,469
2026-06-16	10.650	11.380	10.380	11.190	11.190	6,464,331
2026-06-15	10.680	11.140	10.550	10.700	10.700	4,987,626
2026-06-12	10.700	10.860	10.280	10.430	10.430	3,974,600
2026-06-11	10.610	10.650	10.300	10.490	10.490	4,217,300
2026-06-10	11.000	11.040	10.460	10.720	10.720	4,753,500
2026-06-09	11.030	11.250	10.680	11.120	11.120	5,461,300
2026-06-08	11.370	11.660	10.760	10.940	10.940	6,319,300
2026-06-05	11.260	11.880	10.960	11.590	11.590	6,666,036
2026-06-04	11.320	11.770	11.210	11.410	11.410	4,951,937
2026-06-03	11.650	11.760	11.210	11.330	11.330	5,203,931
2026-06-02	11.800	11.910	11.360	11.660	11.660	5,760,200
2026-06-01	11.690	12.060	11.520	11.800	11.800	7,023,800
2026-05-29	12.310	12.330	11.550	11.570	11.570	9,660,324
2026-05-28	12.360	13.400	11.990	12.230	12.230	14,053,330
2026-05-27	12.530	12.830	12.140	12.240	12.240	8,760,600
2026-05-26	12.130	13.160	12.130	12.630	12.630	12,167,310
2026-05-25	12.200	12.850	11.950	12.340	12.340	6,706,626
2026-05-22	12.080	12.270	11.650	12.170	12.170	4,352,000
2026-05-21	12.300	12.540	11.800	11.870	11.870	3,704,682
2026-05-20	12.460	12.480	12.120	12.170	12.170	2,902,956
2026-05-19	12.450	12.650	12.250	12.460	12.460	3,370,556
2026-05-18	12.330	12.500	12.100	12.430	12.430	3,977,300
2026-05-15	12.440	12.600	12.230	12.350	12.350	3,496,800
2026-05-14	12.680	12.690	12.340	12.360	12.360	2,996,633
2026-05-13	12.530	12.650	12.480	12.600	12.600	2,668,500
2026-05-12	12.650	12.750	12.470	12.540	12.540	3,208,300
2026-05-11	12.840	12.900	12.650	12.730	12.730	4,225,310
2026-05-08	12.520	12.890	12.480	12.860	12.860	4,891,410
2026-05-07	12.380	12.650	12.380	12.520	12.520	4,306,300
2026-05-06	12.590	12.650	12.240	12.460	12.460	5,836,700
2026-04-30	12.250	12.650	12.250	12.580	12.580	4,972,200
2026-04-29	12.130	12.490	12.050	12.350	12.350	4,074,200
2026-04-28	12.180	12.340	12.090	12.220	12.220	7,163,800
2026-04-27	11.800	12.680	11.640	12.440	12.440	12,357,390
2026-04-24	11.380	11.630	11.130	11.550	11.550	3,601,200
2026-04-23	11.700	11.700	11.360	11.400	11.400	3,825,100

← NewerPage 2 of 21 · 1,212 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.