Dongguan Chitwing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	17.190	17.400	17.190	17.340	17.340	2,296,900
2025-10-23	17.090	17.190	16.890	17.190	17.190	1,601,500
2025-10-22	17.000	17.190	16.840	17.060	17.060	1,947,600
2025-10-21	16.660	17.000	16.530	16.990	16.990	2,227,377
2025-10-20	16.500	16.690	16.350	16.660	16.660	2,293,500
2025-10-17	16.640	16.730	16.190	16.190	16.190	2,545,600
2025-10-16	17.030	17.050	16.630	16.690	16.690	2,446,000
2025-10-15	17.000	17.140	16.850	17.030	17.030	1,755,900
2025-10-14	17.420	17.480	16.980	17.020	17.020	2,934,400
2025-10-13	16.760	17.250	16.170	17.230	17.230	3,600,700
2025-10-10	17.360	17.430	17.170	17.250	17.250	2,443,800
2025-10-09	17.540	17.660	17.370	17.390	17.390	2,359,200
2025-09-30	17.390	17.570	17.260	17.350	17.350	2,243,800
2025-09-29	17.310	17.470	17.060	17.390	17.390	2,537,700
2025-09-26	17.840	17.850	17.120	17.320	17.320	4,681,300
2025-09-25	18.210	18.320	17.910	17.910	17.910	3,147,300
2025-09-24	17.880	18.290	17.800	18.250	18.250	3,592,898
2025-09-23	18.790	18.900	17.520	18.030	18.030	6,813,200
2025-09-22	18.750	19.210	18.600	18.760	18.760	5,447,200
2025-09-19	18.500	19.650	18.310	18.930	18.930	9,197,800
2025-09-18	18.940	19.060	18.450	18.580	18.580	4,927,100
2025-09-17	18.730	19.460	18.650	19.000	19.000	6,393,855
2025-09-16	18.600	18.750	18.500	18.730	18.730	2,179,300
2025-09-15	18.830	18.840	18.600	18.600	18.600	2,103,672
2025-09-12	18.980	19.050	18.790	18.810	18.810	2,727,400
2025-09-11	18.620	18.900	18.360	18.900	18.900	3,185,700
2025-09-10	18.750	18.900	18.600	18.680	18.680	2,051,700
2025-09-09	19.150	19.150	18.690	18.750	18.750	2,577,097
2025-09-08	19.200	19.300	19.030	19.170	19.170	2,951,400
2025-09-05	18.580	19.090	18.470	19.070	19.070	4,047,900
2025-09-04	18.810	19.160	18.340	18.580	18.580	3,749,800
2025-09-03	19.180	19.190	18.610	18.680	18.680	3,691,700
2025-09-02	19.330	19.450	19.000	19.100	19.100	4,825,792
2025-09-01	19.510	19.600	19.240	19.510	19.510	4,572,200
2025-08-29	19.700	19.700	19.220	19.420	19.420	4,705,100
2025-08-28	19.700	19.980	18.960	19.790	19.790	7,992,692
2025-08-27	20.120	20.480	19.700	19.700	19.700	10,978,590
2025-08-26	19.790	20.300	19.580	20.190	20.190	10,888,200
2025-08-25	19.990	20.150	19.780	19.820	19.820	8,353,755
2025-08-22	19.970	20.230	19.800	19.980	19.980	9,674,280
2025-08-21	20.190	20.880	19.770	20.040	20.040	17,415,279
2025-08-20	19.340	20.850	19.150	20.200	20.200	18,757,000
2025-08-19	18.820	19.530	18.820	19.350	19.350	9,459,500
2025-08-18	19.120	19.360	18.780	19.100	19.100	9,863,700
2025-08-15	18.280	18.590	18.230	18.480	18.480	3,089,100
2025-08-14	18.680	18.710	18.270	18.290	18.290	4,082,600
2025-08-13	18.770	18.810	18.620	18.680	18.680	3,763,874
2025-08-12	18.610	18.840	18.610	18.760	18.760	3,459,500
2025-08-11	18.610	18.830	18.480	18.750	18.750	4,168,100
2025-08-08	18.610	18.730	18.400	18.520	18.520	4,226,400
2025-08-07	18.650	19.080	18.550	18.720	18.720	6,551,000
2025-08-06	18.600	18.730	18.380	18.670	18.670	4,587,700
2025-08-05	18.440	18.990	18.340	18.680	18.680	8,034,700
2025-08-04	17.620	18.300	17.560	18.200	18.200	4,855,000
2025-08-01	17.730	17.980	17.620	17.750	17.750	1,591,200
2025-07-31	17.790	18.160	17.650	17.730	17.730	3,322,400
2025-07-30	17.700	18.400	17.600	17.990	17.990	5,811,692
2025-07-29	17.890	17.940	17.500	17.740	17.740	4,080,400
2025-07-28	18.160	18.250	17.840	17.920	17.920	4,368,100
2025-07-25	17.910	18.160	17.880	18.160	18.160	3,159,100

← NewerPage 5 of 21 · 1,218 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.