Dongguan Chitwing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	23.050	24.700	22.720	24.300	24.300	22,704,580
2024-10-28	22.520	23.950	22.010	23.370	23.370	15,424,520
2024-10-25	22.630	23.010	22.510	22.800	22.800	8,171,700
2024-10-24	22.500	22.860	22.260	22.610	22.610	8,035,750
2024-10-23	23.200	23.220	22.390	22.420	22.420	13,113,280
2024-10-22	24.490	24.500	23.290	23.470	23.470	17,918,020
2024-10-21	22.900	25.030	22.500	24.400	24.400	25,297,510
2024-10-18	22.820	23.780	22.400	23.130	23.130	21,392,340
2024-10-17	22.310	24.000	21.800	22.790	22.790	24,675,980
2024-10-16	20.400	22.500	20.300	22.300	22.300	18,439,580
2024-10-15	21.040	22.000	20.660	21.080	21.080	14,973,500
2024-10-14	19.630	21.100	19.380	21.100	21.100	12,864,180
2024-10-11	20.510	20.510	19.210	19.640	19.640	7,721,000
2024-10-10	21.100	21.780	20.000	20.540	20.540	10,738,480
2024-10-09	23.680	23.680	21.620	21.620	21.620	14,683,910
2024-10-08	24.070	24.070	21.880	24.020	24.020	24,249,699
2024-09-30	20.900	21.900	20.000	21.880	21.880	23,573,051
2024-09-27	19.340	20.300	19.120	19.920	19.920	18,404,789
2024-09-26	18.690	19.140	18.570	19.120	19.120	13,109,000
2024-09-25	18.730	19.470	18.610	18.800	18.800	17,233,119
2024-09-24	18.780	18.850	18.180	18.740	18.740	20,270,500
2024-09-23	17.380	18.850	17.220	18.850	18.850	11,712,870
2024-09-20	17.170	17.400	17.090	17.140	17.140	5,003,452
2024-09-19	17.320	17.420	17.000	17.190	17.190	6,414,631
2024-09-18	16.960	17.170	16.780	17.160	17.160	4,818,474
2024-09-13	17.520	17.600	16.900	16.970	16.970	8,163,774
2024-09-12	17.900	18.280	17.640	17.720	17.720	8,240,100
2024-09-11	18.400	18.550	17.820	17.920	17.920	10,003,120
2024-09-10	18.260	18.990	17.500	18.810	18.810	13,497,230
2024-09-09	18.350	19.020	18.050	18.110	18.110	10,038,100
2024-09-06	18.870	19.180	18.350	18.520	18.520	11,047,180
2024-09-05	19.010	19.240	18.600	18.840	18.840	10,379,530
2024-09-04	19.980	20.070	18.970	19.280	19.280	15,136,930
2024-09-03	19.400	21.020	19.170	20.440	20.440	21,244,721
2024-09-02	19.430	20.290	19.220	19.410	19.410	16,485,699
2024-08-30	18.990	20.000	18.910	19.450	19.450	19,412,920
2024-08-29	18.180	19.430	18.180	19.050	19.050	14,881,870
2024-08-28	18.100	18.530	17.780	18.160	18.160	6,724,575
2024-08-27	18.700	18.950	18.180	18.310	18.310	9,109,473
2024-08-26	18.660	19.250	18.130	18.950	18.950	19,274,801
2024-08-23	16.750	18.550	16.530	18.550	18.550	8,131,506
2024-08-22	17.380	17.550	16.800	16.860	16.860	4,353,100
2024-08-21	17.360	17.880	17.360	17.450	17.450	3,875,700
2024-08-20	18.080	18.280	17.510	17.540	17.540	5,253,700
2024-08-19	18.480	18.700	18.120	18.190	18.190	8,720,200
2024-08-16	18.620	19.320	18.620	18.930	18.930	12,673,800
2024-08-15	17.510	19.000	17.510	18.500	18.500	12,506,200
2024-08-14	17.300	18.500	17.240	18.010	18.010	9,644,200
2024-08-13	16.660	17.330	16.630	17.330	17.330	4,037,500
2024-08-12	17.050	17.580	16.770	16.890	16.890	4,629,500
2024-08-09	17.380	17.930	17.120	17.270	17.270	5,470,500
2024-08-08	17.540	17.570	16.930	17.270	17.270	3,610,200
2024-08-07	17.380	17.890	17.310	17.560	17.560	2,692,375
2024-08-06	17.530	17.690	17.230	17.550	17.550	3,230,200
2024-08-05	17.900	18.160	17.200	17.210	17.210	4,275,475
2024-08-02	18.600	18.740	18.050	18.090	18.090	3,868,800
2024-08-01	18.780	18.970	18.450	18.780	18.780	5,498,700
2024-07-31	18.020	18.740	17.960	18.670	18.670	6,311,700
2024-07-30	18.000	18.200	17.680	18.020	18.020	5,085,452
2024-07-29	17.410	18.430	17.180	18.040	18.040	7,559,300

← NewerPage 9 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.