Dongguan Chitwing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	11.570	11.710	11.420	11.680	11.680	3,067,500
2026-04-21	11.820	11.830	11.480	11.590	11.590	3,261,900
2026-04-20	11.630	11.830	11.550	11.800	11.800	3,239,600
2026-04-17	11.870	11.870	11.500	11.660	11.660	4,035,800
2026-04-16	11.580	11.830	11.400	11.820	11.820	3,315,117
2026-04-15	11.830	11.880	11.550	11.560	11.560	2,629,400
2026-04-14	11.970	12.000	11.590	11.830	11.830	4,679,589
2026-04-13	11.880	11.920	11.710	11.900	11.900	2,942,517
2026-04-10	11.700	12.010	11.680	11.880	11.880	3,598,704
2026-04-09	11.900	11.970	11.570	11.610	11.610	3,309,500
2026-04-08	11.830	12.000	11.690	12.000	12.000	4,402,600
2026-04-07	11.420	11.610	11.350	11.590	11.590	3,023,300
2026-04-03	11.720	11.740	11.250	11.370	11.370	2,722,800
2026-04-02	11.930	11.980	11.510	11.600	11.600	3,913,400
2026-04-01	12.410	12.470	11.790	11.930	11.930	4,925,800
2026-03-31	12.090	12.580	12.090	12.160	12.160	5,000,200
2026-03-30	12.060	12.170	11.850	12.090	12.090	4,063,700
2026-03-27	11.650	12.380	11.610	12.210	12.210	5,498,200
2026-03-26	12.060	12.210	11.710	11.790	11.790	3,827,600
2026-03-25	11.810	12.190	11.810	12.100	12.100	4,678,200
2026-03-24	11.240	11.960	11.140	11.800	11.800	8,723,622
2026-03-23	11.640	11.640	11.000	11.030	11.030	6,352,298
2026-03-20	12.070	12.200	11.710	11.750	11.750	4,291,900
2026-03-19	12.330	12.360	12.010	12.070	12.070	3,189,700
2026-03-18	12.380	12.480	12.180	12.450	12.450	2,658,244
2026-03-17	12.750	12.750	12.290	12.300	12.300	3,457,300
2026-03-16	12.330	12.640	12.200	12.620	12.620	4,424,100
2026-03-13	12.480	12.590	12.330	12.360	12.360	3,919,800
2026-03-12	12.600	12.900	12.480	12.480	12.480	5,523,200
2026-03-11	13.000	13.020	12.550	12.650	12.650	6,713,700
2026-03-10	13.190	13.220	12.900	13.040	13.040	4,869,800
2026-03-09	13.100	13.200	12.800	13.000	13.000	5,146,192
2026-03-06	13.230	13.310	13.050	13.290	13.290	4,964,992
2026-03-05	13.200	13.460	13.070	13.190	13.190	9,245,916
2026-03-04	12.870	13.360	12.660	12.830	12.830	14,668,230
2026-03-03	14.350	14.670	13.280	13.300	13.300	24,507,830
2026-03-02	14.760	14.760	14.760	14.760	14.760	1,374,800
2026-02-27	16.430	16.480	16.340	16.400	16.400	1,510,400
2026-02-26	16.500	16.600	16.450	16.480	16.480	1,361,868
2026-02-25	16.590	16.680	16.470	16.500	16.500	2,324,300
2026-02-24	16.500	16.720	16.470	16.580	16.580	2,328,300
2026-02-13	16.200	16.540	16.200	16.380	16.380	1,667,800
2026-02-12	16.590	16.590	16.260	16.280	16.280	1,890,400
2026-02-11	16.580	16.680	16.420	16.500	16.500	1,384,000
2026-02-10	16.480	16.700	16.410	16.580	16.580	2,462,324
2026-02-09	16.350	16.480	16.280	16.480	16.480	2,141,772
2026-02-06	16.150	16.340	16.080	16.220	16.220	1,701,900
2026-02-05	16.230	16.290	16.120	16.180	16.180	1,214,900
2026-02-04	16.120	16.340	16.060	16.250	16.250	1,858,000
2026-02-03	16.090	16.390	15.860	16.150	16.150	3,019,000
2026-02-02	15.800	16.090	15.600	15.820	15.820	2,557,500
2026-01-30	16.040	16.120	15.790	16.090	16.090	2,298,448
2026-01-29	16.280	16.280	15.820	16.010	16.010	3,250,356
2026-01-28	16.620	16.620	16.280	16.290	16.290	2,711,800
2026-01-27	16.470	16.650	16.100	16.650	16.650	3,636,600
2026-01-26	16.950	17.000	16.370	16.440	16.440	4,334,926
2026-01-23	16.830	16.950	16.710	16.950	16.950	3,499,000
2026-01-22	16.700	16.880	16.680	16.850	16.850	2,405,900
2026-01-21	16.550	16.780	16.470	16.710	16.710	2,513,560
2026-01-20	16.800	16.870	16.580	16.620	16.620	2,782,700

← NewerPage 3 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.