CPT Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 2.510 | 2.520 | 2.420 | 2.450 | 2.450 | 43,021,589 |
| 2024-04-29 | 2.450 | 2.520 | 2.450 | 2.510 | 2.510 | 42,833,480 |
| 2024-04-26 | 2.390 | 2.470 | 2.370 | 2.450 | 2.450 | 49,171,245 |
| 2024-04-25 | 2.380 | 2.430 | 2.340 | 2.380 | 2.380 | 35,052,352 |
| 2024-04-24 | 2.290 | 2.380 | 2.280 | 2.380 | 2.380 | 55,412,491 |
| 2024-04-23 | 2.310 | 2.350 | 2.270 | 2.280 | 2.280 | 38,178,329 |
| 2024-04-22 | 2.330 | 2.360 | 2.250 | 2.300 | 2.300 | 43,685,434 |
| 2024-04-19 | 2.380 | 2.400 | 2.320 | 2.330 | 2.330 | 41,073,147 |
| 2024-04-18 | 2.420 | 2.450 | 2.350 | 2.390 | 2.390 | 52,434,600 |
| 2024-04-17 | 2.230 | 2.400 | 2.230 | 2.400 | 2.400 | 62,173,024 |
| 2024-04-16 | 2.450 | 2.450 | 2.210 | 2.220 | 2.220 | 70,301,200 |
| 2024-04-15 | 2.550 | 2.550 | 2.340 | 2.460 | 2.460 | 80,100,893 |
| 2024-04-12 | 2.660 | 2.690 | 2.580 | 2.590 | 2.590 | 52,878,054 |
| 2024-04-11 | 2.660 | 2.720 | 2.630 | 2.680 | 2.680 | 39,105,745 |
| 2024-04-10 | 2.760 | 2.760 | 2.650 | 2.680 | 2.680 | 50,640,426 |
| 2024-04-09 | 2.770 | 2.800 | 2.720 | 2.760 | 2.760 | 42,549,753 |
| 2024-04-08 | 2.870 | 2.870 | 2.760 | 2.770 | 2.770 | 59,181,134 |
| 2024-04-03 | 2.940 | 2.960 | 2.850 | 2.870 | 2.870 | 78,314,881 |
| 2024-04-02 | 3.050 | 3.060 | 2.920 | 2.940 | 2.940 | 170,448,347 |
| 2024-04-01 | 2.850 | 3.140 | 2.850 | 3.100 | 3.100 | 221,498,076 |
| 2024-03-29 | 2.800 | 2.850 | 2.710 | 2.850 | 2.850 | 29,118,000 |
| 2024-03-28 | 2.680 | 2.840 | 2.660 | 2.800 | 2.800 | 75,973,500 |
| 2024-03-27 | 2.870 | 2.880 | 2.680 | 2.680 | 2.680 | 75,034,785 |
| 2024-03-26 | 2.920 | 2.950 | 2.820 | 2.870 | 2.870 | 65,559,199 |
| 2024-03-25 | 3.010 | 3.040 | 2.910 | 2.920 | 2.920 | 70,530,541 |
| 2024-03-22 | 3.070 | 3.090 | 3.000 | 3.020 | 3.020 | 69,827,803 |
| 2024-03-21 | 3.150 | 3.180 | 3.080 | 3.090 | 3.090 | 89,000,300 |
| 2024-03-20 | 3.070 | 3.140 | 3.050 | 3.120 | 3.120 | 76,398,975 |
| 2024-03-19 | 3.130 | 3.130 | 3.060 | 3.060 | 3.060 | 71,686,538 |
| 2024-03-18 | 3.090 | 3.160 | 3.070 | 3.140 | 3.140 | 105,538,616 |
| 2024-03-15 | 3.020 | 3.080 | 2.960 | 3.060 | 3.060 | 72,141,193 |
| 2024-03-14 | 3.050 | 3.080 | 2.970 | 3.020 | 3.020 | 69,232,713 |
| 2024-03-13 | 3.090 | 3.130 | 3.040 | 3.070 | 3.070 | 90,894,693 |
| 2024-03-12 | 3.080 | 3.100 | 3.020 | 3.080 | 3.080 | 77,858,467 |
| 2024-03-11 | 2.990 | 3.090 | 2.970 | 3.080 | 3.080 | 78,462,797 |
| 2024-03-08 | 3.000 | 3.050 | 2.960 | 3.010 | 3.010 | 58,113,600 |
| 2024-03-07 | 3.060 | 3.100 | 2.980 | 3.000 | 3.000 | 105,844,396 |
| 2024-03-06 | 3.110 | 3.160 | 3.050 | 3.090 | 3.090 | 123,024,002 |
| 2024-03-05 | 3.210 | 3.370 | 3.110 | 3.170 | 3.170 | 202,093,534 |
| 2024-03-04 | 3.060 | 3.300 | 3.000 | 3.250 | 3.250 | 224,032,343 |
| 2024-03-01 | 3.030 | 3.100 | 2.960 | 3.040 | 3.040 | 132,011,010 |
| 2024-02-29 | 2.800 | 3.120 | 2.770 | 3.070 | 3.070 | 180,454,432 |
| 2024-02-28 | 3.050 | 3.200 | 2.830 | 2.860 | 2.860 | 187,782,759 |
| 2024-02-27 | 2.980 | 3.080 | 2.940 | 3.060 | 3.060 | 155,637,423 |
| 2024-02-26 | 2.990 | 3.090 | 2.910 | 3.010 | 3.010 | 175,234,700 |
| 2024-02-23 | 2.950 | 3.080 | 2.940 | 3.020 | 3.020 | 253,015,485 |
| 2024-02-22 | 2.600 | 2.880 | 2.580 | 2.880 | 2.880 | 146,298,722 |
| 2024-02-21 | 2.540 | 2.680 | 2.510 | 2.620 | 2.620 | 95,638,186 |
| 2024-02-20 | 2.520 | 2.630 | 2.440 | 2.560 | 2.560 | 102,135,666 |
| 2024-02-19 | 2.340 | 2.480 | 2.320 | 2.480 | 2.480 | 104,004,960 |
| 2024-02-08 | 2.240 | 2.300 | 2.100 | 2.300 | 2.300 | 100,660,455 |
| 2024-02-07 | 2.230 | 2.350 | 2.180 | 2.210 | 2.210 | 86,552,455 |
| 2024-02-06 | 2.150 | 2.320 | 2.020 | 2.230 | 2.230 | 77,479,899 |
| 2024-02-05 | 2.420 | 2.420 | 2.180 | 2.190 | 2.190 | 72,233,200 |
| 2024-02-02 | 2.550 | 2.600 | 2.290 | 2.420 | 2.420 | 74,225,840 |
| 2024-02-01 | 2.540 | 2.580 | 2.450 | 2.510 | 2.510 | 57,422,700 |
| 2024-01-31 | 2.600 | 2.700 | 2.530 | 2.550 | 2.550 | 92,235,680 |
| 2024-01-30 | 2.820 | 2.840 | 2.720 | 2.730 | 2.730 | 55,378,200 |
| 2024-01-29 | 2.980 | 3.000 | 2.830 | 2.840 | 2.840 | 66,844,600 |
| 2024-01-26 | 2.970 | 3.060 | 2.950 | 2.980 | 2.980 | 75,453,600 |
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.