Dongguan Chitwing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	16.750	16.890	16.680	16.790	16.790	2,487,900
2026-01-16	16.780	16.820	16.650	16.740	16.740	2,395,200
2026-01-15	16.710	16.850	16.510	16.650	16.650	2,981,600
2026-01-14	16.920	17.070	16.670	16.780	16.780	4,552,200
2026-01-13	17.060	17.150	16.730	16.840	16.840	3,894,400
2026-01-12	16.780	17.070	16.730	17.060	17.060	4,811,800
2026-01-09	16.730	16.840	16.700	16.780	16.780	3,322,874
2026-01-08	16.620	16.770	16.550	16.730	16.730	2,620,074
2026-01-07	16.870	16.870	16.610	16.630	16.630	3,365,600
2026-01-06	16.610	16.900	16.550	16.880	16.880	4,931,300
2026-01-05	16.390	16.610	16.360	16.590	16.590	2,574,200
2025-12-31	16.390	16.480	16.220	16.380	16.380	2,007,200
2025-12-30	16.370	16.420	16.260	16.300	16.300	2,108,400
2025-12-29	16.520	16.530	16.310	16.380	16.380	2,415,300
2025-12-26	16.550	16.640	16.470	16.520	16.520	2,399,160
2025-12-25	16.480	16.590	16.410	16.540	16.540	2,124,100
2025-12-24	16.270	16.550	16.250	16.460	16.460	1,948,400
2025-12-23	16.560	16.650	16.260	16.270	16.270	2,658,144
2025-12-22	16.530	16.710	16.480	16.600	16.600	2,654,800
2025-12-19	16.420	16.570	16.380	16.550	16.550	2,206,000
2025-12-18	16.280	16.580	16.210	16.400	16.400	2,294,600
2025-12-17	16.680	16.680	16.240	16.480	16.480	3,888,719
2025-12-16	16.510	16.930	16.270	16.680	16.680	3,885,200
2025-12-15	16.990	17.070	16.590	16.600	16.600	3,166,619
2025-12-12	16.730	16.970	16.670	16.890	16.890	3,252,200
2025-12-11	17.500	17.560	16.800	16.820	16.820	6,698,619
2025-12-10	18.420	18.420	17.400	17.440	17.440	11,325,210
2025-12-09	19.180	19.270	18.290	18.580	18.580	7,945,019
2025-12-08	19.020	19.590	18.860	19.390	19.390	10,240,300
2025-12-05	19.120	19.180	18.610	19.150	19.150	7,044,600
2025-12-04	19.490	19.590	18.850	19.290	19.290	10,376,000
2025-12-03	19.480	19.740	19.060	19.660	19.660	13,878,500
2025-12-02	19.650	19.900	19.310	19.480	19.480	14,479,400
2025-12-01	18.560	20.420	18.350	19.630	19.630	20,667,289
2025-11-28	18.650	18.780	18.250	18.560	18.560	7,336,100
2025-11-27	18.950	19.370	18.570	18.640	18.640	11,729,890
2025-11-26	18.600	19.540	18.130	19.310	19.310	16,298,990
2025-11-25	19.310	20.250	19.040	19.090	19.090	19,910,301
2025-11-24	19.030	19.640	18.770	19.500	19.500	18,706,590
2025-11-21	18.650	19.400	18.350	19.090	19.090	19,164,670
2025-11-20	18.400	19.500	17.900	19.000	19.000	22,094,311
2025-11-19	18.700	18.740	17.960	18.240	18.240	12,384,900
2025-11-18	18.760	18.970	18.500	18.810	18.810	15,244,200
2025-11-17	19.280	19.280	18.500	18.740	18.740	23,799,100
2025-11-14	17.830	19.470	17.510	19.470	19.470	20,846,600
2025-11-13	17.240	18.650	17.150	17.700	17.700	7,195,600
2025-11-12	17.420	17.500	17.150	17.240	17.240	2,252,459
2025-11-11	17.640	17.700	17.460	17.480	17.480	2,221,200
2025-11-10	17.280	17.780	17.220	17.610	17.610	4,445,500
2025-11-07	17.550	17.810	17.250	17.270	17.270	5,225,200
2025-11-06	17.300	18.300	17.110	17.640	17.640	9,919,200
2025-11-05	17.110	17.900	16.940	17.320	17.320	5,291,100
2025-11-04	17.420	17.940	17.100	17.250	17.250	4,828,400
2025-11-03	16.950	17.460	16.900	17.420	17.420	3,163,800
2025-10-31	16.730	17.140	16.700	16.960	16.960	2,097,069
2025-10-30	17.100	17.200	16.750	16.750	16.750	2,698,267
2025-10-29	17.170	17.340	17.010	17.100	17.100	1,982,400
2025-10-28	17.400	17.420	17.200	17.270	17.270	2,127,900
2025-10-27	17.450	17.490	17.190	17.420	17.420	2,259,198
2025-10-24	17.190	17.400	17.190	17.340	17.340	2,296,900

← NewerPage 4 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.