CPT Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.750	3.810	3.680	3.690	3.690	127,469,969
2023-10-31	3.900	3.900	3.730	3.790	3.790	156,921,088
2023-10-30	3.860	3.920	3.820	3.910	3.910	162,471,727
2023-10-27	3.850	3.950	3.750	3.900	3.900	231,537,523
2023-10-26	4.030	4.270	3.940	3.970	3.970	319,073,488
2023-10-25	3.920	4.140	3.920	4.060	4.060	275,464,839
2023-10-24	3.880	4.100	3.880	4.010	4.010	268,433,834
2023-10-23	3.840	3.950	3.810	3.850	3.850	179,117,303
2023-10-20	4.140	4.140	3.850	3.890	3.890	240,106,881
2023-10-19	4.400	4.480	4.060	4.140	4.140	296,096,192
2023-10-18	4.520	4.640	4.330	4.500	4.500	308,829,510
2023-10-17	4.410	4.900	4.320	4.650	4.650	390,052,140
2023-10-16	4.810	4.840	4.450	4.470	4.470	348,181,992
2023-10-13	4.850	5.080	4.730	4.890	4.890	367,713,771
2023-10-12	4.680	5.040	4.610	4.930	4.930	436,726,517
2023-10-11	4.850	5.190	4.730	4.830	4.830	464,313,167
2023-10-10	5.500	5.800	5.030	5.030	5.030	762,490,617
2023-10-09	5.000	5.270	4.840	5.270	5.270	297,266,171
2023-09-28	4.640	4.790	4.000	4.790	4.790	590,762,815
2023-09-27	4.050	4.350	3.960	4.350	4.350	390,259,521
2023-09-26	3.440	3.950	3.320	3.950	3.950	577,283,830
2023-09-25	3.500	3.750	3.420	3.590	3.590	393,797,894
2023-09-22	3.660	3.850	3.560	3.610	3.610	414,075,157
2023-09-21	3.500	3.940	3.420	3.720	3.720	543,305,799
2023-09-20	3.650	3.760	3.500	3.620	3.620	520,535,901
2023-09-19	3.290	3.730	3.290	3.730	3.730	578,831,147
2023-09-18	3.360	3.550	3.250	3.390	3.390	380,975,644
2023-09-15	3.650	3.750	3.330	3.520	3.520	492,937,950
2023-09-14	3.520	3.870	3.360	3.650	3.650	700,258,093
2023-09-13	3.190	3.520	3.130	3.520	3.520	293,595,726
2023-09-12	2.770	3.200	2.700	3.200	3.200	565,375,316
2023-09-11	3.400	3.480	2.880	2.910	2.910	650,092,160
2023-09-08	3.020	3.190	3.020	3.190	3.190	329,833,157
2023-09-07	2.880	2.900	2.700	2.900	2.900	579,226,675
2023-09-06	2.460	2.640	2.460	2.640	2.640	208,657,921
2023-09-05	2.190	2.400	2.180	2.400	2.400	339,855,119
2023-09-04	1.970	2.180	1.930	2.180	2.180	158,033,075
2023-09-01	2.050	2.050	1.950	1.980	1.980	140,845,905
2023-08-31	1.890	2.080	1.880	2.080	2.080	137,077,084
2023-08-30	1.850	1.910	1.840	1.890	1.890	26,616,460
2023-08-29	1.830	1.860	1.810	1.850	1.850	21,459,222
2023-08-28	1.860	1.870	1.810	1.820	1.820	32,876,200
2023-08-25	1.790	1.820	1.770	1.780	1.780	18,138,000
2023-08-24	1.820	1.820	1.780	1.800	1.800	13,528,000
2023-08-23	1.840	1.840	1.800	1.810	1.810	14,224,280
2023-08-22	1.840	1.860	1.810	1.840	1.840	15,533,100
2023-08-21	1.850	1.870	1.830	1.840	1.840	11,617,780
2023-08-18	1.880	1.900	1.850	1.850	1.850	19,374,340
2023-08-17	1.880	1.890	1.850	1.880	1.880	12,673,100
2023-08-16	1.870	1.910	1.850	1.870	1.870	17,268,686
2023-08-15	1.890	1.900	1.860	1.870	1.870	10,133,831
2023-08-14	1.870	1.900	1.850	1.900	1.900	16,448,777
2023-08-11	1.930	1.930	1.880	1.880	1.880	15,779,459
2023-08-10	1.930	1.930	1.910	1.930	1.930	10,260,700
2023-08-09	1.940	1.960	1.920	1.930	1.930	13,661,500
2023-08-08	1.960	1.980	1.940	1.950	1.950	18,375,560
2023-08-07	1.970	1.980	1.950	1.960	1.960	19,373,200
2023-08-04	1.990	2.000	1.960	1.970	1.970	26,198,563
2023-08-03	2.000	2.000	1.960	1.990	1.990	21,076,784
2023-08-02	2.030	2.030	1.980	2.000	2.000	34,151,540

← NewerPage 13 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.