Dongguan Chitwing Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 18.160 | 18.160 | 17.820 | 17.850 | 17.850 | 2,083,700 |
| 2025-01-21 | 18.600 | 18.600 | 18.000 | 18.170 | 18.170 | 2,999,100 |
| 2025-01-20 | 18.540 | 18.600 | 18.250 | 18.410 | 18.410 | 3,177,648 |
| 2025-01-17 | 18.350 | 18.660 | 18.100 | 18.430 | 18.430 | 3,557,250 |
| 2025-01-16 | 18.540 | 18.740 | 18.170 | 18.360 | 18.360 | 3,653,400 |
| 2025-01-15 | 18.550 | 18.760 | 18.190 | 18.280 | 18.280 | 3,441,700 |
| 2025-01-14 | 17.880 | 18.610 | 17.750 | 18.540 | 18.540 | 5,435,491 |
| 2025-01-13 | 17.500 | 17.660 | 16.900 | 17.630 | 17.630 | 3,541,379 |
| 2025-01-10 | 18.250 | 18.390 | 17.540 | 17.550 | 17.550 | 3,445,100 |
| 2025-01-09 | 18.010 | 18.350 | 17.920 | 18.250 | 18.250 | 3,089,500 |
| 2025-01-08 | 18.300 | 18.350 | 17.500 | 18.090 | 18.090 | 4,378,700 |
| 2025-01-07 | 17.850 | 18.200 | 17.660 | 18.190 | 18.190 | 4,983,700 |
| 2025-01-06 | 17.360 | 17.830 | 16.950 | 17.640 | 17.640 | 4,234,500 |
| 2025-01-03 | 18.760 | 18.960 | 17.620 | 17.640 | 17.640 | 4,885,900 |
| 2025-01-02 | 19.210 | 19.500 | 18.510 | 18.740 | 18.740 | 4,319,600 |
| 2024-12-31 | 19.960 | 20.050 | 19.200 | 19.220 | 19.220 | 4,241,200 |
| 2024-12-30 | 20.370 | 20.400 | 19.700 | 19.960 | 19.960 | 3,074,400 |
| 2024-12-27 | 20.350 | 20.640 | 20.150 | 20.340 | 20.340 | 3,334,900 |
| 2024-12-26 | 20.000 | 20.420 | 20.000 | 20.340 | 20.340 | 3,383,998 |
| 2024-12-25 | 20.670 | 20.740 | 19.860 | 20.010 | 20.010 | 4,079,200 |
| 2024-12-24 | 21.000 | 21.200 | 20.310 | 20.650 | 20.650 | 4,549,600 |
| 2024-12-23 | 22.010 | 22.210 | 20.810 | 20.890 | 20.890 | 4,813,122 |
| 2024-12-20 | 21.800 | 22.130 | 21.700 | 22.050 | 22.050 | 3,889,700 |
| 2024-12-19 | 21.360 | 21.830 | 21.200 | 21.790 | 21.790 | 4,401,800 |
| 2024-12-18 | 21.350 | 21.690 | 21.000 | 21.550 | 21.550 | 4,006,200 |
| 2024-12-17 | 22.200 | 22.200 | 21.220 | 21.270 | 21.270 | 5,104,167 |
| 2024-12-16 | 23.110 | 23.140 | 22.100 | 22.250 | 22.250 | 7,049,300 |
| 2024-12-13 | 23.410 | 23.680 | 23.140 | 23.150 | 23.150 | 4,873,400 |
| 2024-12-12 | 23.850 | 24.010 | 23.360 | 23.580 | 23.580 | 6,466,900 |
| 2024-12-11 | 23.910 | 24.500 | 23.510 | 24.040 | 24.040 | 6,786,770 |
| 2024-12-10 | 25.200 | 25.200 | 23.850 | 23.910 | 23.910 | 9,490,300 |
| 2024-12-09 | 24.100 | 24.680 | 23.800 | 24.360 | 24.360 | 9,061,234 |
| 2024-12-06 | 23.400 | 24.080 | 23.300 | 24.080 | 24.080 | 9,754,826 |
| 2024-12-05 | 22.920 | 23.360 | 22.720 | 23.290 | 23.290 | 4,860,200 |
| 2024-12-04 | 23.830 | 23.840 | 22.870 | 22.920 | 22.920 | 7,074,000 |
| 2024-12-03 | 23.470 | 23.960 | 23.460 | 23.830 | 23.830 | 7,403,467 |
| 2024-12-02 | 23.110 | 23.500 | 23.070 | 23.460 | 23.460 | 6,834,858 |
| 2024-11-29 | 23.090 | 23.300 | 22.510 | 23.100 | 23.100 | 8,421,476 |
| 2024-11-28 | 24.000 | 24.120 | 23.000 | 23.060 | 23.060 | 8,346,500 |
| 2024-11-27 | 23.810 | 23.880 | 22.860 | 23.870 | 23.870 | 10,090,760 |
| 2024-11-26 | 24.370 | 24.770 | 23.530 | 23.810 | 23.810 | 8,259,608 |
| 2024-11-25 | 25.000 | 25.520 | 24.100 | 24.370 | 24.370 | 9,792,451 |
| 2024-11-22 | 26.680 | 27.600 | 24.900 | 25.260 | 25.260 | 11,290,630 |
| 2024-11-21 | 27.500 | 27.780 | 27.010 | 27.200 | 27.200 | 11,381,670 |
| 2024-11-20 | 28.000 | 28.040 | 27.100 | 27.900 | 27.900 | 18,010,090 |
| 2024-11-19 | 26.350 | 28.730 | 25.840 | 28.250 | 28.250 | 24,648,660 |
| 2024-11-18 | 26.000 | 27.000 | 24.000 | 26.220 | 26.220 | 12,875,940 |
| 2024-11-15 | 26.820 | 27.500 | 25.800 | 25.800 | 25.800 | 11,020,200 |
| 2024-11-14 | 26.880 | 28.000 | 26.850 | 27.040 | 27.040 | 14,149,770 |
| 2024-11-13 | 27.780 | 28.000 | 26.600 | 27.090 | 27.090 | 13,190,960 |
| 2024-11-12 | 27.990 | 28.970 | 27.390 | 28.350 | 28.350 | 22,637,381 |
| 2024-11-11 | 29.930 | 30.840 | 27.820 | 28.450 | 28.450 | 36,771,922 |
| 2024-11-08 | 26.500 | 29.430 | 25.500 | 29.430 | 29.430 | 38,325,621 |
| 2024-11-07 | 23.900 | 26.750 | 23.500 | 26.750 | 26.750 | 37,409,230 |
| 2024-11-06 | 24.440 | 25.390 | 23.810 | 24.320 | 24.320 | 16,889,900 |
| 2024-11-05 | 23.640 | 24.960 | 23.410 | 24.660 | 24.660 | 16,603,830 |
| 2024-11-04 | 22.620 | 24.000 | 22.550 | 23.640 | 23.640 | 9,242,731 |
| 2024-11-01 | 24.300 | 24.540 | 22.800 | 22.870 | 22.870 | 14,110,800 |
| 2024-10-31 | 24.020 | 25.860 | 23.500 | 24.910 | 24.910 | 24,213,820 |
| 2024-10-30 | 24.890 | 26.000 | 24.300 | 24.700 | 24.700 | 26,950,971 |
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.