Dongguan Chitwing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	15.970	16.400	15.970	16.180	16.180	2,209,200
2025-04-24	16.450	16.500	15.930	16.060	16.060	2,570,800
2025-04-23	16.260	16.620	16.260	16.500	16.500	2,350,000
2025-04-22	16.160	16.500	16.160	16.260	16.260	1,735,200
2025-04-21	15.990	16.250	15.900	16.240	16.240	1,609,900
2025-04-18	16.020	16.140	15.800	16.080	16.080	1,974,100
2025-04-17	15.930	16.220	15.870	15.980	15.980	1,641,800
2025-04-16	16.370	16.390	15.760	16.050	16.050	2,103,200
2025-04-15	16.500	16.680	16.290	16.410	16.410	1,971,800
2025-04-14	16.750	16.890	16.420	16.500	16.500	3,281,300
2025-04-11	15.480	16.230	15.480	15.990	15.990	3,203,300
2025-04-10	15.800	16.040	15.560	15.770	15.770	4,052,400
2025-04-09	14.720	15.320	13.480	15.250	15.250	4,946,300
2025-04-08	14.640	15.900	14.630	14.860	14.860	5,348,900
2025-04-07	17.400	17.400	16.250	16.250	16.250	2,100,800
2025-04-03	18.200	18.350	17.890	18.050	18.050	1,835,200
2025-04-02	18.300	18.500	18.200	18.310	18.310	1,632,000
2025-04-01	18.300	18.480	18.250	18.290	18.290	1,346,300
2025-03-31	18.490	18.490	18.020	18.290	18.290	1,995,200
2025-03-28	18.850	18.910	18.500	18.500	18.500	1,810,000
2025-03-27	18.860	19.070	18.510	18.840	18.840	1,709,300
2025-03-26	18.760	18.990	18.710	18.880	18.880	1,381,600
2025-03-25	19.200	19.200	18.700	18.760	18.760	1,725,200
2025-03-24	19.460	19.510	18.510	18.960	18.960	3,441,610
2025-03-21	19.900	19.940	19.380	19.400	19.400	4,529,078
2025-03-20	20.410	20.530	20.080	20.100	20.100	3,518,100
2025-03-19	20.840	20.850	20.250	20.410	20.410	4,058,100
2025-03-18	20.650	21.000	20.580	20.910	20.910	6,006,400
2025-03-17	20.060	21.240	20.060	20.730	20.730	7,970,443
2025-03-14	19.740	20.070	19.300	20.030	20.030	5,072,700
2025-03-13	20.450	20.450	19.700	19.900	19.900	4,298,500
2025-03-12	20.170	20.670	20.170	20.450	20.450	4,748,042
2025-03-11	19.990	20.200	19.800	20.170	20.170	3,058,400
2025-03-10	20.300	20.400	20.000	20.140	20.140	3,156,087
2025-03-07	20.500	20.900	20.240	20.400	20.400	5,034,100
2025-03-06	20.310	20.800	20.140	20.680	20.680	6,450,500
2025-03-05	20.150	20.360	19.900	20.240	20.240	4,172,510
2025-03-04	19.800	20.200	19.670	20.190	20.190	4,615,254
2025-03-03	20.030	20.420	19.800	19.920	19.920	5,302,600
2025-02-28	21.340	21.400	20.160	20.200	20.200	7,461,021
2025-02-27	22.420	22.420	21.270	21.490	21.490	11,886,000
2025-02-26	22.530	23.030	22.090	22.640	22.640	15,438,410
2025-02-25	21.150	23.650	20.990	22.540	22.540	21,680,641
2025-02-24	20.710	22.500	20.330	21.500	21.500	11,311,510
2025-02-21	20.600	20.870	20.330	20.850	20.850	6,109,550
2025-02-20	20.580	20.980	20.490	20.770	20.770	6,596,700
2025-02-19	20.130	20.450	20.030	20.330	20.330	5,015,304
2025-02-18	20.600	21.290	20.150	20.170	20.170	7,885,900
2025-02-17	20.340	20.950	20.340	20.770	20.770	7,059,338
2025-02-14	21.110	21.140	20.300	20.330	20.330	7,417,600
2025-02-13	21.580	21.640	20.910	20.930	20.930	15,365,630
2025-02-12	19.480	21.630	19.450	21.630	21.630	10,197,770
2025-02-11	19.960	20.000	19.390	19.660	19.660	6,527,350
2025-02-10	19.160	19.750	19.110	19.670	19.670	6,462,260
2025-02-07	18.560	19.400	18.560	19.130	19.130	8,699,238
2025-02-06	17.900	18.480	17.750	18.480	18.480	4,519,886
2025-02-05	17.610	18.000	17.320	17.840	17.840	3,603,200
2025-01-27	18.150	18.150	17.260	17.300	17.300	2,973,188
2025-01-24	17.660	17.900	17.600	17.850	17.850	2,699,800
2025-01-23	18.010	18.390	17.700	17.710	17.710	3,881,600

← NewerPage 7 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.