CPT Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 2.920 | 3.100 | 2.880 | 3.000 | 3.000 | 117,250,492 |
| 2024-01-24 | 2.830 | 2.930 | 2.810 | 2.920 | 2.920 | 79,450,279 |
| 2024-01-23 | 2.830 | 2.900 | 2.790 | 2.840 | 2.840 | 55,359,000 |
| 2024-01-22 | 2.970 | 3.030 | 2.800 | 2.840 | 2.840 | 73,788,481 |
| 2024-01-19 | 3.040 | 3.070 | 2.990 | 2.990 | 2.990 | 51,396,300 |
| 2024-01-18 | 2.950 | 3.050 | 2.920 | 3.040 | 3.040 | 79,323,720 |
| 2024-01-17 | 3.060 | 3.070 | 3.000 | 3.000 | 3.000 | 45,113,321 |
| 2024-01-16 | 3.090 | 3.110 | 3.020 | 3.070 | 3.070 | 57,972,492 |
| 2024-01-15 | 3.080 | 3.130 | 3.070 | 3.090 | 3.090 | 45,649,480 |
| 2024-01-12 | 3.180 | 3.190 | 3.090 | 3.100 | 3.100 | 68,461,045 |
| 2024-01-11 | 3.070 | 3.230 | 3.040 | 3.200 | 3.200 | 93,041,822 |
| 2024-01-10 | 3.250 | 3.260 | 3.060 | 3.100 | 3.100 | 93,367,501 |
| 2024-01-09 | 3.340 | 3.380 | 3.210 | 3.250 | 3.250 | 105,954,199 |
| 2024-01-08 | 3.410 | 3.440 | 3.350 | 3.350 | 3.350 | 86,754,169 |
| 2024-01-05 | 3.760 | 3.760 | 3.380 | 3.460 | 3.460 | 157,754,947 |
| 2024-01-04 | 3.670 | 3.860 | 3.580 | 3.750 | 3.750 | 167,925,692 |
| 2024-01-03 | 3.710 | 3.790 | 3.600 | 3.680 | 3.680 | 131,162,239 |
| 2024-01-02 | 3.860 | 3.900 | 3.740 | 3.750 | 3.750 | 176,491,241 |
| 2023-12-29 | 3.800 | 4.030 | 3.770 | 3.910 | 3.910 | 247,850,645 |
| 2023-12-28 | 3.730 | 3.970 | 3.730 | 3.830 | 3.830 | 265,009,543 |
| 2023-12-27 | 3.980 | 4.180 | 3.800 | 3.890 | 3.890 | 441,262,434 |
| 2023-12-26 | 3.550 | 3.910 | 3.500 | 3.910 | 3.910 | 254,519,180 |
| 2023-12-25 | 3.440 | 3.570 | 3.370 | 3.550 | 3.550 | 120,264,060 |
| 2023-12-22 | 3.400 | 3.650 | 3.390 | 3.510 | 3.510 | 155,038,508 |
| 2023-12-21 | 3.360 | 3.470 | 3.280 | 3.420 | 3.420 | 93,002,701 |
| 2023-12-20 | 3.390 | 3.490 | 3.350 | 3.400 | 3.400 | 77,968,305 |
| 2023-12-19 | 3.440 | 3.470 | 3.360 | 3.380 | 3.380 | 66,691,800 |
| 2023-12-18 | 3.460 | 3.540 | 3.370 | 3.470 | 3.470 | 72,487,350 |
| 2023-12-15 | 3.470 | 3.510 | 3.460 | 3.470 | 3.470 | 54,620,380 |
| 2023-12-14 | 3.530 | 3.570 | 3.460 | 3.460 | 3.460 | 76,081,606 |
| 2023-12-13 | 3.610 | 3.620 | 3.540 | 3.550 | 3.550 | 102,313,991 |
| 2023-12-12 | 3.500 | 3.660 | 3.470 | 3.660 | 3.660 | 172,336,931 |
| 2023-12-11 | 3.500 | 3.550 | 3.430 | 3.510 | 3.510 | 85,988,548 |
| 2023-12-08 | 3.470 | 3.540 | 3.460 | 3.510 | 3.510 | 81,627,060 |
| 2023-12-07 | 3.480 | 3.510 | 3.460 | 3.470 | 3.470 | 76,317,100 |
| 2023-12-06 | 3.550 | 3.590 | 3.470 | 3.520 | 3.520 | 111,035,381 |
| 2023-12-05 | 3.710 | 3.710 | 3.590 | 3.600 | 3.600 | 105,486,456 |
| 2023-12-04 | 3.720 | 3.780 | 3.680 | 3.710 | 3.710 | 92,730,668 |
| 2023-12-01 | 3.680 | 3.760 | 3.540 | 3.740 | 3.740 | 137,382,737 |
| 2023-11-30 | 3.960 | 3.980 | 3.660 | 3.730 | 3.730 | 212,135,824 |
| 2023-11-29 | 4.050 | 4.100 | 3.920 | 3.960 | 3.960 | 178,328,170 |
| 2023-11-28 | 3.990 | 4.210 | 3.960 | 4.120 | 4.120 | 207,715,247 |
| 2023-11-27 | 4.300 | 4.320 | 4.050 | 4.050 | 4.050 | 333,799,152 |
| 2023-11-24 | 4.330 | 4.740 | 4.170 | 4.500 | 4.500 | 630,295,756 |
| 2023-11-23 | 3.920 | 4.320 | 3.920 | 4.320 | 4.320 | 470,633,187 |
| 2023-11-22 | 3.890 | 4.020 | 3.860 | 3.930 | 3.930 | 133,128,405 |
| 2023-11-21 | 4.060 | 4.070 | 3.920 | 3.930 | 3.930 | 150,603,734 |
| 2023-11-20 | 4.010 | 4.100 | 3.950 | 4.050 | 4.050 | 163,140,707 |
| 2023-11-17 | 4.020 | 4.040 | 3.920 | 4.010 | 4.010 | 168,547,887 |
| 2023-11-16 | 4.030 | 4.160 | 3.990 | 4.060 | 4.060 | 247,092,581 |
| 2023-11-15 | 4.270 | 4.400 | 4.100 | 4.190 | 4.190 | 534,866,613 |
| 2023-11-14 | 3.810 | 4.150 | 3.710 | 4.150 | 4.150 | 297,307,748 |
| 2023-11-13 | 3.710 | 3.800 | 3.710 | 3.770 | 3.770 | 105,636,921 |
| 2023-11-10 | 3.750 | 3.820 | 3.650 | 3.720 | 3.720 | 165,878,064 |
| 2023-11-09 | 3.880 | 4.090 | 3.710 | 3.820 | 3.820 | 303,490,674 |
| 2023-11-08 | 3.800 | 3.950 | 3.750 | 3.880 | 3.880 | 269,940,262 |
| 2023-11-07 | 3.770 | 3.920 | 3.740 | 3.820 | 3.820 | 195,446,255 |
| 2023-11-06 | 3.740 | 3.830 | 3.690 | 3.790 | 3.790 | 143,765,233 |
| 2023-11-03 | 3.650 | 3.710 | 3.610 | 3.690 | 3.690 | 104,995,023 |
| 2023-11-02 | 3.720 | 3.730 | 3.610 | 3.610 | 3.610 | 123,656,744 |
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.