CPT Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	1.980	2.050	1.970	2.030	2.030	62,449,103
2023-07-31	1.950	2.020	1.940	1.990	1.990	40,487,860
2023-07-28	1.930	1.950	1.900	1.940	1.940	25,156,600
2023-07-27	1.950	1.970	1.920	1.930	1.930	29,973,470
2023-07-26	1.900	1.960	1.890	1.950	1.950	38,041,313
2023-07-25	1.880	1.920	1.880	1.900	1.900	26,084,736
2023-07-24	1.900	1.910	1.870	1.880	1.880	33,452,005
2023-07-21	1.870	2.000	1.860	1.930	1.930	54,344,145
2023-07-20	1.900	1.910	1.870	1.870	1.870	18,321,552
2023-07-19	1.910	1.920	1.890	1.890	1.890	11,344,072
2023-07-18	1.920	1.930	1.880	1.920	1.920	23,114,816
2023-07-17	1.870	1.960	1.840	1.900	1.900	35,657,000
2023-07-14	1.850	1.930	1.830	1.900	1.900	41,222,268
2023-07-13	1.810	1.850	1.810	1.850	1.850	13,373,646
2023-07-12	1.840	1.850	1.810	1.810	1.810	10,251,261
2023-07-11	1.820	1.840	1.820	1.830	1.830	9,394,505
2023-07-10	1.840	1.860	1.820	1.820	1.820	9,402,460
2023-07-07	1.850	1.880	1.840	1.840	1.840	15,757,720
2023-07-06	1.820	1.910	1.810	1.850	1.850	31,964,612
2023-07-05	1.830	1.840	1.810	1.820	1.820	8,805,026
2023-07-04	1.850	1.850	1.820	1.830	1.830	12,449,994
2023-07-03	1.800	1.840	1.800	1.830	1.830	14,201,360
2023-06-30	1.760	1.810	1.750	1.810	1.810	22,433,435
2023-06-29	1.750	1.790	1.750	1.760	1.760	12,429,913
2023-06-28	1.770	1.770	1.730	1.750	1.750	8,447,673
2023-06-27	1.730	1.770	1.730	1.760	1.760	9,601,740
2023-06-26	1.780	1.780	1.730	1.730	1.730	13,483,022
2023-06-21	1.800	1.810	1.770	1.770	1.770	10,524,700
2023-06-20	1.820	1.820	1.790	1.800	1.800	10,341,307
2023-06-19	1.830	1.840	1.810	1.820	1.820	5,912,200
2023-06-16	1.810	1.850	1.800	1.840	1.840	14,745,567
2023-06-15	1.810	1.810	1.780	1.800	1.800	14,595,740
2023-06-14	1.840	1.840	1.810	1.810	1.810	10,951,740
2023-06-13	1.810	1.830	1.800	1.820	1.820	7,870,842
2023-06-12	1.790	1.840	1.770	1.810	1.810	20,286,218
2023-06-09	1.800	1.810	1.770	1.790	1.790	12,050,720
2023-06-08	1.810	1.820	1.770	1.800	1.800	17,344,776
2023-06-07	1.820	1.830	1.800	1.800	1.800	12,655,960
2023-06-06	1.860	1.870	1.810	1.810	1.810	17,869,975
2023-06-05	1.860	1.870	1.850	1.860	1.860	12,061,600
2023-06-02	1.870	1.880	1.850	1.860	1.860	11,105,838
2023-06-01	1.860	1.880	1.850	1.870	1.870	13,185,435
2023-05-31	1.870	1.890	1.860	1.870	1.870	7,105,175
2023-05-30	1.860	1.880	1.850	1.880	1.880	9,902,400
2023-05-29	1.880	1.900	1.850	1.860	1.860	13,521,619
2023-05-26	1.860	1.880	1.830	1.870	1.870	9,353,800
2023-05-25	1.880	1.890	1.830	1.860	1.860	15,758,900
2023-05-24	1.870	1.900	1.860	1.880	1.880	11,114,865
2023-05-23	1.900	1.920	1.880	1.880	1.880	13,589,356
2023-05-22	1.950	1.950	1.800	1.910	1.910	22,133,340
2023-05-19	1.940	1.950	1.920	1.950	1.950	11,945,595
2023-05-18	1.910	1.940	1.910	1.940	1.940	12,481,780
2023-05-17	1.900	1.920	1.880	1.920	1.920	9,510,620
2023-05-16	1.920	1.920	1.890	1.890	1.890	11,233,496
2023-05-15	1.920	1.930	1.890	1.910	1.910	14,345,240
2023-05-12	1.930	1.940	1.910	1.920	1.920	9,222,700
2023-05-11	1.920	1.960	1.910	1.940	1.940	14,008,031
2023-05-10	1.930	1.940	1.910	1.920	1.920	13,938,332
2023-05-09	1.950	1.970	1.920	1.930	1.930	24,903,600
2023-05-08	1.960	1.960	1.930	1.950	1.950	13,883,146

← NewerPage 14 of 21 · 1,212 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.