CPT Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.160 | 3.160 | 2.970 | 3.160 | 3.160 | 40,463,879 |
| 2026-10-22 | 3.160 | 3.170 | 3.080 | 3.080 | 3.080 | 25,960,000 |
| 2026-10-21 | 3.160 | 3.200 | 3.150 | 3.170 | 3.170 | 27,621,473 |
| 2026-10-20 | 3.160 | 3.160 | 3.110 | 3.150 | 3.150 | 23,566,782 |
| 2026-10-19 | 3.150 | 3.150 | 3.090 | 3.140 | 3.140 | 20,787,270 |
| 2026-10-16 | 3.200 | 3.200 | 3.110 | 3.140 | 3.140 | 27,333,600 |
| 2026-10-15 | 3.150 | 3.190 | 3.110 | 3.120 | 3.120 | 27,619,585 |
| 2026-10-14 | 3.260 | 3.260 | 3.180 | 3.190 | 3.190 | 22,349,900 |
| 2026-10-13 | 3.200 | 3.280 | 3.150 | 3.260 | 3.260 | 31,447,170 |
| 2026-10-12 | 3.320 | 3.320 | 3.230 | 3.250 | 3.250 | 23,896,060 |
| 2026-10-09 | 3.280 | 3.320 | 3.190 | 3.320 | 3.320 | 33,718,355 |
| 2026-10-08 | 3.330 | 3.380 | 3.250 | 3.280 | 3.280 | 35,894,582 |
| 2026-09-30 | 3.390 | 3.400 | 3.310 | 3.340 | 3.340 | 35,054,993 |
| 2026-09-29 | 3.400 | 3.430 | 3.330 | 3.380 | 3.380 | 51,586,620 |
| 2026-09-28 | 3.610 | 3.670 | 3.360 | 3.390 | 3.390 | 83,231,815 |
| 2026-09-24 | 3.500 | 3.530 | 3.430 | 3.490 | 3.490 | 45,562,600 |
| 2026-09-23 | 3.600 | 3.690 | 3.510 | 3.510 | 3.510 | 65,343,823 |
| 2026-09-22 | 3.650 | 3.720 | 3.580 | 3.630 | 3.630 | 119,796,060 |
| 2026-09-21 | 3.570 | 3.840 | 3.570 | 3.700 | 3.700 | 172,678,127 |
| 2026-09-18 | 3.440 | 3.550 | 3.400 | 3.510 | 3.510 | 79,475,598 |
| 2026-09-17 | 3.380 | 3.420 | 3.330 | 3.400 | 3.400 | 44,439,223 |
| 2026-09-16 | 3.320 | 3.390 | 3.300 | 3.380 | 3.380 | 38,219,182 |
| 2026-09-15 | 3.400 | 3.420 | 3.330 | 3.340 | 3.340 | 35,026,940 |
| 2026-09-14 | 3.400 | 3.460 | 3.370 | 3.410 | 3.410 | 33,511,487 |
| 2026-09-11 | 3.480 | 3.500 | 3.370 | 3.430 | 3.430 | 54,040,529 |
| 2026-09-10 | 3.540 | 3.550 | 3.490 | 3.520 | 3.520 | 38,556,280 |
| 2026-09-09 | 3.690 | 3.710 | 3.540 | 3.570 | 3.570 | 68,904,413 |
| 2026-09-08 | 3.630 | 3.690 | 3.600 | 3.660 | 3.660 | 68,542,324 |
| 2026-09-07 | 3.650 | 3.670 | 3.580 | 3.640 | 3.640 | 61,981,257 |
| 2026-09-04 | 3.660 | 3.690 | 3.580 | 3.600 | 3.600 | 72,583,034 |
| 2026-09-03 | 3.770 | 3.810 | 3.640 | 3.660 | 3.660 | 110,615,057 |
| 2026-09-02 | 3.730 | 3.850 | 3.710 | 3.760 | 3.760 | 168,396,585 |
| 2026-09-01 | 3.620 | 3.960 | 3.600 | 3.960 | 3.960 | 180,291,745 |
| 2026-08-31 | 3.500 | 3.630 | 3.490 | 3.600 | 3.600 | 110,155,990 |
| 2026-08-28 | 3.500 | 3.580 | 3.460 | 3.540 | 3.540 | 110,458,057 |
| 2026-08-27 | 3.510 | 3.580 | 3.480 | 3.510 | 3.510 | 166,676,974 |
| 2026-08-26 | 3.260 | 3.590 | 3.260 | 3.590 | 3.590 | 82,764,457 |
| 2026-08-25 | 3.140 | 3.290 | 3.120 | 3.260 | 3.260 | 45,972,520 |
| 2026-08-24 | 3.200 | 3.230 | 3.110 | 3.160 | 3.160 | 29,189,687 |
| 2026-08-21 | 3.130 | 3.230 | 3.090 | 3.220 | 3.220 | 30,907,340 |
| 2026-08-20 | 3.120 | 3.190 | 3.090 | 3.160 | 3.160 | 32,645,535 |
| 2026-08-19 | 3.230 | 3.230 | 3.080 | 3.090 | 3.090 | 49,336,342 |
| 2026-08-18 | 3.330 | 3.330 | 3.240 | 3.260 | 3.260 | 28,969,825 |
| 2026-08-17 | 3.300 | 3.330 | 3.250 | 3.320 | 3.320 | 31,802,262 |
| 2026-08-14 | 3.320 | 3.330 | 3.230 | 3.280 | 3.280 | 42,317,647 |
| 2026-08-13 | 3.450 | 3.450 | 3.320 | 3.320 | 3.320 | 53,986,859 |
| 2026-08-12 | 3.340 | 3.430 | 3.330 | 3.410 | 3.410 | 43,137,936 |
| 2026-08-11 | 3.330 | 3.370 | 3.260 | 3.340 | 3.340 | 40,878,807 |
| 2026-08-10 | 3.310 | 3.340 | 3.240 | 3.330 | 3.330 | 38,884,932 |
| 2026-08-07 | 3.330 | 3.330 | 3.240 | 3.290 | 3.290 | 42,021,553 |
| 2026-08-06 | 3.300 | 3.330 | 3.250 | 3.320 | 3.320 | 50,860,740 |
| 2026-08-05 | 3.270 | 3.340 | 3.250 | 3.330 | 3.330 | 60,933,500 |
| 2026-08-04 | 3.250 | 3.280 | 3.210 | 3.270 | 3.270 | 44,856,272 |
| 2026-08-03 | 3.200 | 3.240 | 3.170 | 3.230 | 3.230 | 42,661,475 |
| 2026-07-31 | 3.160 | 3.200 | 3.120 | 3.170 | 3.170 | 59,353,457 |
| 2026-07-30 | 3.100 | 3.140 | 3.050 | 3.090 | 3.090 | 40,661,729 |
| 2026-07-29 | 3.080 | 3.140 | 3.040 | 3.130 | 3.130 | 43,993,962 |
| 2026-07-28 | 3.070 | 3.190 | 3.060 | 3.090 | 3.090 | 61,176,006 |
| 2026-07-27 | 2.980 | 3.130 | 2.950 | 3.110 | 3.110 | 59,710,576 |
| 2026-07-24 | 3.030 | 3.050 | 2.970 | 2.970 | 2.970 | 33,500,244 |
Page 1 of 21 · 1,219 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.