CPT Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	1.840	1.890	1.820	1.870	1.870	27,053,169
2024-07-26	1.790	1.840	1.790	1.840	1.840	27,784,700
2024-07-25	1.800	1.830	1.750	1.800	1.800	25,580,076
2024-07-24	1.860	1.880	1.800	1.810	1.810	33,982,600
2024-07-23	1.900	1.940	1.860	1.870	1.870	27,146,300
2024-07-22	1.880	1.920	1.860	1.900	1.900	23,096,349
2024-07-19	1.880	1.900	1.850	1.890	1.890	24,356,980
2024-07-18	1.910	1.910	1.820	1.870	1.870	35,994,600
2024-07-17	1.950	1.960	1.910	1.910	1.910	22,503,500
2024-07-16	1.960	1.980	1.930	1.960	1.960	23,787,120
2024-07-15	2.000	2.000	1.940	1.950	1.950	25,492,700
2024-07-12	1.980	2.030	1.980	2.000	2.000	28,474,600
2024-07-11	1.930	2.080	1.930	2.020	2.020	71,033,252
2024-07-10	1.960	1.960	1.890	1.900	1.900	31,066,600
2024-07-09	1.920	1.980	1.890	1.970	1.970	37,169,816
2024-07-08	2.010	2.010	1.910	1.920	1.920	25,161,700
2024-07-05	1.960	2.000	1.920	1.990	1.990	23,138,990
2024-07-04	2.020	2.050	1.960	1.970	1.970	25,790,680
2024-07-03	2.030	2.060	2.020	2.030	2.030	20,431,100
2024-07-02	2.030	2.070	2.010	2.040	2.040	23,046,100
2024-07-01	2.040	2.040	1.970	2.030	2.030	29,036,500
2024-06-28	1.980	2.070	1.960	2.020	2.020	46,571,494
2024-06-27	2.030	2.060	1.980	1.980	1.980	39,485,897
2024-06-26	1.940	2.020	1.900	2.010	2.010	37,269,951
2024-06-25	1.950	1.990	1.910	1.930	1.930	31,025,202
2024-06-24	2.030	2.040	1.950	1.950	1.950	43,459,781
2024-06-21	2.060	2.080	2.030	2.050	2.050	22,391,149
2024-06-20	2.120	2.150	2.060	2.060	2.060	28,155,400
2024-06-19	2.160	2.190	2.130	2.130	2.130	22,168,647
2024-06-18	2.110	2.170	2.090	2.160	2.160	29,996,420
2024-06-17	2.110	2.130	2.070	2.110	2.110	21,805,992
2024-06-14	2.130	2.130	2.100	2.120	2.120	21,245,580
2024-06-13	2.190	2.200	2.120	2.130	2.130	27,297,682
2024-06-12	2.140	2.200	2.130	2.180	2.180	30,571,562
2024-06-11	2.100	2.150	2.060	2.150	2.150	31,473,580
2024-06-07	2.080	2.140	2.080	2.110	2.110	39,547,360
2024-06-06	2.170	2.210	2.050	2.070	2.070	57,563,925
2024-06-05	2.180	2.220	2.160	2.160	2.160	28,447,344
2024-06-04	2.260	2.260	2.160	2.200	2.200	39,853,220
2024-06-03	2.330	2.350	2.230	2.250	2.250	46,742,340
2024-05-31	2.290	2.360	2.280	2.330	2.330	34,509,346
2024-05-30	2.280	2.330	2.250	2.290	2.290	33,787,140
2024-05-29	2.310	2.340	2.280	2.290	2.290	25,838,100
2024-05-28	2.350	2.380	2.300	2.310	2.310	29,875,600
2024-05-27	2.340	2.370	2.270	2.360	2.360	47,485,742
2024-05-24	2.370	2.410	2.330	2.340	2.340	50,483,148
2024-05-23	2.460	2.490	2.380	2.390	2.390	73,890,300
2024-05-22	2.500	2.540	2.460	2.490	2.490	93,873,956
2024-05-21	2.440	2.660	2.410	2.570	2.570	151,090,102
2024-05-20	2.510	2.560	2.450	2.480	2.480	94,512,860
2024-05-17	2.390	2.500	2.340	2.470	2.470	78,640,120
2024-05-16	2.350	2.400	2.330	2.370	2.370	45,350,128
2024-05-15	2.350	2.360	2.310	2.320	2.320	23,650,700
2024-05-14	2.330	2.380	2.310	2.350	2.350	33,557,588
2024-05-13	2.350	2.350	2.290	2.300	2.300	36,152,661
2024-05-10	2.460	2.470	2.360	2.370	2.370	41,019,520
2024-05-09	2.420	2.490	2.410	2.450	2.450	29,414,160
2024-05-08	2.480	2.480	2.420	2.430	2.430	33,119,787
2024-05-07	2.490	2.510	2.450	2.490	2.490	34,849,407
2024-05-06	2.470	2.550	2.470	2.490	2.490	36,781,667

← NewerPage 10 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.