Dongguan Chitwing Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 11.690 | 11.830 | 11.460 | 11.500 | 11.500 | 4,064,700 |
| 2026-10-20 | 11.360 | 11.750 | 11.120 | 11.590 | 11.590 | 5,170,300 |
| 2026-10-19 | 11.340 | 11.520 | 10.880 | 11.320 | 11.320 | 6,289,900 |
| 2026-10-16 | 11.700 | 11.870 | 11.300 | 11.410 | 11.410 | 5,135,100 |
| 2026-10-15 | 11.580 | 11.810 | 11.430 | 11.520 | 11.520 | 5,598,900 |
| 2026-10-14 | 12.330 | 12.360 | 11.870 | 11.910 | 11.910 | 4,893,800 |
| 2026-10-13 | 12.110 | 12.340 | 11.600 | 12.260 | 12.260 | 6,711,664 |
| 2026-10-12 | 12.300 | 12.440 | 11.970 | 12.150 | 12.150 | 6,290,852 |
| 2026-10-09 | 12.270 | 12.400 | 11.590 | 12.340 | 12.340 | 8,552,981 |
| 2026-10-08 | 12.510 | 12.660 | 12.120 | 12.250 | 12.250 | 6,348,600 |
| 2026-09-30 | 12.650 | 12.700 | 12.400 | 12.450 | 12.450 | 6,149,600 |
| 2026-09-29 | 12.690 | 12.800 | 12.510 | 12.580 | 12.580 | 8,002,400 |
| 2026-09-28 | 13.230 | 13.230 | 12.520 | 12.680 | 12.680 | 9,607,508 |
| 2026-09-24 | 12.920 | 13.210 | 12.900 | 12.910 | 12.910 | 10,427,108 |
| 2026-09-23 | 13.530 | 13.530 | 12.900 | 13.060 | 13.060 | 17,003,500 |
| 2026-09-22 | 13.300 | 13.620 | 13.090 | 13.530 | 13.530 | 17,579,400 |
| 2026-09-21 | 12.750 | 13.340 | 12.700 | 13.230 | 13.230 | 16,311,100 |
Page 1 of 1 · 17 trading days
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.