Advertisement
Advertisement
Dongguan Chitwing Technology Co., Ltd. (002855.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Follow
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 10.45 | 10.57 | 10.36 | 10.51 | 10.51 | 6,811,000 |
| Mar 23, 2023 | 10.31 | 10.45 | 10.31 | 10.45 | 10.45 | 6,126,320 |
| Mar 22, 2023 | 10.20 | 10.35 | 10.20 | 10.33 | 10.33 | 4,588,600 |
| Mar 21, 2023 | 10.01 | 10.18 | 9.92 | 10.18 | 10.18 | 3,233,300 |
| Mar 20, 2023 | 9.90 | 10.20 | 9.89 | 10.01 | 10.01 | 4,114,983 |
| Mar 17, 2023 | 9.98 | 10.08 | 9.93 | 9.93 | 9.93 | 2,548,296 |
| Mar 16, 2023 | 10.03 | 10.21 | 9.95 | 9.95 | 9.95 | 2,580,700 |
| Mar 15, 2023 | 10.07 | 10.18 | 10.07 | 10.12 | 10.12 | 2,366,900 |
| Mar 14, 2023 | 10.13 | 10.17 | 9.86 | 10.10 | 10.10 | 4,468,200 |
| Mar 13, 2023 | 10.13 | 10.25 | 10.03 | 10.20 | 10.20 | 3,971,800 |
| Mar 10, 2023 | 10.34 | 10.39 | 10.19 | 10.20 | 10.20 | 3,135,700 |
| Mar 09, 2023 | 10.34 | 10.41 | 10.31 | 10.35 | 10.35 | 2,602,900 |
| Mar 08, 2023 | 10.16 | 10.38 | 10.13 | 10.35 | 10.35 | 4,092,882 |
| Mar 07, 2023 | 10.40 | 10.40 | 10.15 | 10.16 | 10.16 | 5,321,700 |
| Mar 06, 2023 | 10.36 | 10.44 | 10.30 | 10.42 | 10.42 | 4,623,300 |
| Mar 03, 2023 | 10.49 | 10.49 | 10.30 | 10.33 | 10.33 | 5,106,710 |
| Mar 02, 2023 | 10.37 | 10.48 | 10.22 | 10.46 | 10.46 | 9,007,000 |
| Mar 01, 2023 | 10.27 | 10.36 | 10.21 | 10.36 | 10.36 | 5,369,400 |
| Feb 28, 2023 | 10.18 | 10.26 | 10.14 | 10.25 | 10.25 | 3,649,800 |
| Feb 27, 2023 | 10.26 | 10.31 | 10.10 | 10.14 | 10.14 | 5,000,200 |
| Feb 24, 2023 | 10.29 | 10.36 | 10.22 | 10.25 | 10.25 | 5,289,800 |
| Feb 23, 2023 | 10.40 | 10.51 | 10.28 | 10.31 | 10.31 | 7,272,948 |
| Feb 22, 2023 | 10.36 | 10.45 | 10.33 | 10.39 | 10.39 | 5,435,463 |
| Feb 21, 2023 | 10.50 | 10.59 | 10.36 | 10.47 | 10.47 | 7,403,300 |
| Feb 20, 2023 | 10.40 | 10.55 | 10.34 | 10.54 | 10.54 | 7,986,099 |
| Feb 17, 2023 | 10.60 | 10.66 | 10.34 | 10.48 | 10.48 | 10,921,964 |
| Feb 16, 2023 | 11.05 | 11.07 | 10.47 | 10.60 | 10.60 | 17,748,971 |
| Feb 15, 2023 | 11.05 | 11.15 | 10.93 | 11.08 | 11.08 | 16,558,958 |
| Feb 14, 2023 | 11.05 | 11.14 | 10.76 | 11.13 | 11.13 | 21,785,446 |
| Feb 13, 2023 | 10.94 | 11.14 | 10.86 | 11.01 | 11.01 | 28,116,035 |
| Feb 10, 2023 | 11.59 | 11.87 | 11.59 | 11.59 | 11.59 | 28,507,523 |
| Feb 09, 2023 | 13.18 | 14.79 | 12.37 | 12.88 | 12.88 | 49,650,337 |
| Feb 08, 2023 | 13.02 | 13.74 | 13.02 | 13.74 | 13.74 | 16,294,131 |
| Feb 07, 2023 | 12.49 | 12.49 | 10.70 | 12.49 | 12.49 | 41,297,558 |
| Feb 06, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 5,111,225 |
| Feb 03, 2023 | 9.50 | 10.32 | 9.50 | 10.32 | 10.32 | 4,660,706 |
| Feb 02, 2023 | 9.47 | 9.47 | 9.30 | 9.38 | 9.38 | 2,365,308 |
| Feb 01, 2023 | 9.26 | 9.38 | 9.20 | 9.37 | 9.37 | 2,816,996 |
| Jan 31, 2023 | 9.06 | 9.29 | 9.01 | 9.25 | 9.25 | 3,376,400 |
| Jan 30, 2023 | 9.14 | 9.17 | 9.04 | 9.13 | 9.13 | 3,013,800 |
| Jan 20, 2023 | 9.11 | 9.16 | 8.90 | 8.99 | 8.99 | 2,980,800 |
| Jan 19, 2023 | 9.00 | 9.20 | 8.96 | 9.10 | 9.10 | 2,679,100 |
| Jan 18, 2023 | 8.93 | 9.06 | 8.86 | 9.01 | 9.01 | 2,215,128 |
| Jan 17, 2023 | 8.74 | 9.12 | 8.74 | 8.93 | 8.93 | 4,101,066 |
| Jan 16, 2023 | 8.63 | 8.85 | 8.58 | 8.79 | 8.79 | 2,919,900 |
| Jan 13, 2023 | 8.60 | 8.75 | 8.59 | 8.64 | 8.64 | 2,111,500 |
| Jan 12, 2023 | 8.51 | 8.74 | 8.48 | 8.67 | 8.67 | 3,621,484 |
| Jan 11, 2023 | 8.51 | 8.64 | 8.48 | 8.50 | 8.50 | 2,146,800 |
| Jan 10, 2023 | 8.55 | 8.64 | 8.41 | 8.54 | 8.54 | 3,003,900 |
| Jan 09, 2023 | 8.40 | 8.52 | 8.35 | 8.44 | 8.44 | 2,376,400 |
| Jan 06, 2023 | 8.43 | 8.50 | 8.36 | 8.40 | 8.40 | 2,715,100 |
| Jan 05, 2023 | 8.23 | 8.50 | 8.20 | 8.43 | 8.43 | 3,751,200 |
| Jan 04, 2023 | 8.25 | 8.26 | 8.13 | 8.24 | 8.24 | 2,956,000 |
| Jan 03, 2023 | 7.84 | 8.20 | 7.84 | 8.18 | 8.18 | 3,099,696 |
| Dec 30, 2022 | 7.88 | 7.98 | 7.82 | 7.88 | 7.88 | 1,463,298 |
| Dec 29, 2022 | 8.00 | 8.00 | 7.83 | 7.84 | 7.84 | 1,698,508 |
| Dec 28, 2022 | 8.12 | 8.18 | 7.92 | 7.97 | 7.97 | 1,959,000 |
| Dec 27, 2022 | 8.15 | 8.19 | 8.05 | 8.17 | 8.17 | 1,938,000 |
| Dec 26, 2022 | 7.98 | 8.13 | 7.98 | 8.13 | 8.13 | 1,770,700 |
| Dec 23, 2022 | 7.96 | 8.10 | 7.89 | 7.98 | 7.98 | 2,191,297 |
| Dec 22, 2022 | 8.22 | 8.30 | 8.00 | 8.00 | 8.00 | 3,048,100 |
| Dec 21, 2022 | 8.42 | 8.49 | 8.16 | 8.24 | 8.24 | 3,462,596 |
| Dec 20, 2022 | 8.20 | 8.51 | 8.20 | 8.47 | 8.47 | 5,948,400 |
| Dec 19, 2022 | 8.71 | 8.80 | 8.12 | 8.18 | 8.18 | 6,753,800 |
| Dec 16, 2022 | 8.91 | 9.02 | 8.73 | 8.75 | 8.75 | 4,802,200 |
| Dec 15, 2022 | 8.80 | 9.27 | 8.76 | 9.05 | 9.05 | 7,355,371 |
| Dec 14, 2022 | 8.91 | 9.17 | 8.79 | 8.81 | 8.81 | 4,446,500 |
| Dec 13, 2022 | 9.00 | 9.04 | 8.82 | 8.96 | 8.96 | 3,749,300 |
| Dec 12, 2022 | 8.79 | 9.03 | 8.79 | 8.99 | 8.99 | 5,008,400 |
| Dec 09, 2022 | 9.00 | 9.06 | 8.75 | 8.79 | 8.79 | 5,087,300 |
| Dec 08, 2022 | 9.00 | 9.09 | 8.81 | 9.00 | 9.00 | 5,384,287 |
| Dec 07, 2022 | 9.10 | 9.18 | 8.97 | 9.03 | 9.03 | 6,356,687 |
| Dec 06, 2022 | 9.19 | 9.19 | 9.04 | 9.08 | 9.08 | 6,297,087 |
| Dec 05, 2022 | 9.21 | 9.24 | 9.08 | 9.21 | 9.21 | 8,891,139 |
| Dec 02, 2022 | 9.31 | 9.32 | 9.12 | 9.16 | 9.16 | 9,283,197 |
| Dec 01, 2022 | 9.38 | 9.55 | 9.16 | 9.30 | 9.30 | 20,254,027 |
| Nov 30, 2022 | 8.70 | 9.55 | 8.69 | 9.55 | 9.55 | 15,286,336 |
| Nov 29, 2022 | 8.70 | 8.75 | 8.63 | 8.68 | 8.68 | 2,349,900 |
| Nov 28, 2022 | 8.71 | 8.86 | 8.63 | 8.68 | 8.68 | 2,881,500 |
| Nov 25, 2022 | 8.89 | 9.04 | 8.79 | 8.79 | 8.79 | 2,991,470 |
| Nov 24, 2022 | 8.90 | 9.19 | 8.88 | 8.92 | 8.92 | 3,542,170 |
| Nov 23, 2022 | 9.04 | 9.18 | 8.68 | 8.88 | 8.88 | 4,928,800 |
| Nov 22, 2022 | 8.93 | 9.30 | 8.91 | 9.13 | 9.13 | 6,230,000 |
| Nov 21, 2022 | 8.88 | 8.98 | 8.78 | 8.96 | 8.96 | 2,886,500 |
| Nov 18, 2022 | 9.01 | 9.10 | 8.88 | 8.88 | 8.88 | 3,494,800 |
| Nov 17, 2022 | 9.13 | 9.16 | 8.92 | 9.01 | 9.01 | 3,360,800 |
| Nov 16, 2022 | 9.08 | 9.10 | 8.91 | 9.08 | 9.08 | 4,013,488 |
| Nov 15, 2022 | 8.88 | 9.03 | 8.88 | 9.03 | 9.03 | 4,349,000 |
| Nov 14, 2022 | 8.98 | 9.14 | 8.90 | 8.95 | 8.95 | 4,033,600 |
| Nov 11, 2022 | 9.20 | 9.29 | 9.00 | 9.01 | 9.01 | 5,816,600 |
| Nov 10, 2022 | 9.18 | 9.22 | 9.03 | 9.11 | 9.11 | 5,762,200 |
| Nov 09, 2022 | 9.28 | 9.28 | 9.07 | 9.12 | 9.12 | 6,602,398 |
| Nov 08, 2022 | 9.35 | 9.46 | 9.12 | 9.30 | 9.30 | 10,378,376 |
| Nov 07, 2022 | 9.11 | 9.70 | 9.04 | 9.47 | 9.47 | 16,907,900 |
| Nov 04, 2022 | 8.98 | 9.25 | 8.81 | 9.11 | 9.11 | 14,787,401 |
| Nov 03, 2022 | 9.50 | 9.52 | 8.81 | 8.92 | 8.92 | 17,224,792 |
| Nov 02, 2022 | 8.99 | 9.46 | 8.63 | 9.46 | 9.46 | 8,100,000 |
| Nov 01, 2022 | 8.40 | 8.66 | 8.36 | 8.60 | 8.60 | 3,219,100 |
| Oct 31, 2022 | 8.13 | 8.47 | 8.10 | 8.38 | 8.38 | 3,330,500 |
| Oct 28, 2022 | 8.38 | 8.50 | 8.02 | 8.07 | 8.07 | 2,723,074 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
