Dongguan Chitwing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	17.860	18.050	17.860	17.920	17.920	1,707,000
2025-07-23	18.200	18.200	17.840	17.860	17.860	2,453,400
2025-07-22	18.170	18.250	17.980	18.090	18.090	2,004,700
2025-07-21	18.040	18.190	18.040	18.170	18.170	1,811,700
2025-07-18	18.200	18.290	18.000	18.040	18.040	2,387,000
2025-07-17	18.040	18.250	17.960	18.200	18.200	2,634,000
2025-07-16	17.730	18.060	17.700	18.040	18.040	2,962,600
2025-07-15	18.080	18.150	17.590	17.730	17.730	4,246,600
2025-07-14	18.380	18.390	18.180	18.200	18.200	2,239,478
2025-07-11	18.180	18.280	18.010	18.260	18.260	2,847,000
2025-07-10	18.390	18.390	18.090	18.190	18.190	4,080,300
2025-07-09	18.590	18.690	18.350	18.380	18.380	3,974,509
2025-07-08	18.520	18.700	18.340	18.600	18.600	3,999,578
2025-07-07	18.470	18.700	18.240	18.600	18.600	4,063,878
2025-07-04	18.910	18.970	18.410	18.470	18.470	6,355,390
2025-07-03	18.960	19.260	18.750	19.090	19.090	6,386,849
2025-07-02	19.500	19.650	18.900	18.990	18.990	9,323,090
2025-07-01	18.870	20.180	18.680	19.730	19.730	16,640,680
2025-06-30	18.750	18.940	18.710	18.910	18.910	6,094,175
2025-06-27	18.540	18.880	18.470	18.750	18.750	5,024,197
2025-06-26	19.010	19.050	18.510	18.540	18.540	6,942,400
2025-06-25	18.880	19.160	18.730	18.940	18.940	9,945,900
2025-06-24	18.660	18.790	18.500	18.790	18.790	7,830,800
2025-06-23	18.130	18.830	18.130	18.710	18.710	7,510,589
2025-06-20	19.000	19.160	18.370	18.610	18.610	9,122,900
2025-06-19	18.780	19.600	18.500	19.190	19.190	15,494,100
2025-06-18	18.380	20.200	17.890	19.060	19.060	22,591,520
2025-06-17	16.700	18.430	16.660	18.430	18.430	6,786,998
2025-06-16	16.480	16.910	16.390	16.750	16.750	2,398,778
2025-06-13	16.900	16.940	16.410	16.450	16.450	3,065,700
2025-06-12	17.150	17.320	16.960	17.010	17.010	2,043,900
2025-06-11	17.040	17.470	17.040	17.150	17.150	2,426,100
2025-06-10	17.400	17.560	16.880	17.020	17.020	2,615,600
2025-06-09	17.210	17.480	17.210	17.450	17.450	2,067,100
2025-06-06	17.130	17.250	17.000	17.210	17.210	1,750,600
2025-06-05	17.000	17.170	16.810	17.130	17.130	2,110,172
2025-06-04	16.800	17.080	16.800	17.000	17.000	1,461,600
2025-06-03	16.750	17.020	16.660	16.810	16.810	1,911,400
2025-05-30	17.330	17.330	16.750	16.840	16.840	2,810,299
2025-05-29	16.900	17.360	16.880	17.350	17.350	2,781,300
2025-05-28	17.050	17.200	16.840	16.920	16.920	1,487,300
2025-05-27	17.200	17.420	16.900	17.050	17.050	1,711,800
2025-05-26	16.850	17.280	16.810	17.230	17.230	2,085,000
2025-05-23	17.270	17.410	16.880	16.890	16.890	2,328,500
2025-05-22	17.190	17.500	17.040	17.240	17.240	2,654,800
2025-05-21	17.500	17.550	17.180	17.190	17.190	2,286,600
2025-05-20	17.440	17.600	17.260	17.580	17.580	2,191,500
2025-05-19	17.520	17.520	17.100	17.420	17.420	1,824,800
2025-05-16	17.080	17.600	17.030	17.400	17.400	2,522,900
2025-05-15	17.310	17.320	17.080	17.080	17.080	1,341,900
2025-05-14	17.370	17.530	17.210	17.280	17.280	1,924,900
2025-05-13	17.910	17.970	17.360	17.390	17.390	2,793,100
2025-05-12	17.410	17.560	17.360	17.540	17.540	2,527,008
2025-05-09	17.560	17.840	17.090	17.180	17.180	3,841,100
2025-05-08	17.100	17.600	17.000	17.560	17.560	2,912,654
2025-05-07	17.300	17.680	17.030	17.170	17.170	3,669,500
2025-05-06	16.830	17.220	16.460	17.210	17.210	4,582,278
2025-04-30	16.020	16.480	15.950	16.380	16.380	3,667,400
2025-04-29	15.800	16.210	15.690	15.870	15.870	3,553,250
2025-04-28	16.020	16.180	15.830	15.880	15.880	2,241,500

← NewerPage 6 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.