CPT Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	1.970	1.990	1.940	1.960	1.960	13,437,327
2023-05-04	1.950	1.980	1.930	1.970	1.970	18,066,456
2023-04-28	1.900	1.960	1.880	1.950	1.950	23,628,507
2023-04-27	1.920	1.930	1.890	1.900	1.900	18,167,640
2023-04-26	1.900	1.940	1.900	1.920	1.920	15,509,435
2023-04-25	1.940	1.950	1.880	1.910	1.910	18,375,992
2023-04-24	1.930	1.960	1.910	1.930	1.930	18,888,004
2023-04-21	2.030	2.030	1.930	1.940	1.940	32,849,047
2023-04-20	2.020	2.030	1.990	2.020	2.020	18,267,440
2023-04-19	2.060	2.070	2.010	2.030	2.030	22,354,700
2023-04-18	2.090	2.100	2.040	2.060	2.060	25,848,385
2023-04-17	2.130	2.130	2.100	2.110	2.110	20,622,327
2023-04-14	2.180	2.190	2.110	2.130	2.130	40,286,253
2023-04-13	2.210	2.210	2.170	2.180	2.180	20,793,701
2023-04-12	2.160	2.230	2.140	2.220	2.220	40,829,520
2023-04-11	2.140	2.170	2.130	2.150	2.150	18,933,140
2023-04-10	2.190	2.200	2.130	2.140	2.140	21,843,827
2023-04-07	2.200	2.210	2.160	2.190	2.190	30,118,490
2023-04-06	2.200	2.260	2.170	2.190	2.190	48,142,452
2023-04-04	2.210	2.220	2.180	2.210	2.210	22,147,440
2023-04-03	2.190	2.230	2.180	2.210	2.210	26,263,900
2023-03-31	2.150	2.200	2.140	2.190	2.190	23,516,279
2023-03-30	2.170	2.170	2.130	2.140	2.140	16,945,360
2023-03-29	2.170	2.190	2.150	2.170	2.170	20,611,872
2023-03-28	2.200	2.210	2.150	2.160	2.160	22,801,027
2023-03-27	2.240	2.250	2.180	2.210	2.210	28,160,160
2023-03-24	2.220	2.230	2.180	2.230	2.230	33,669,262
2023-03-23	2.190	2.220	2.170	2.200	2.200	31,409,440
2023-03-22	2.130	2.190	2.120	2.180	2.180	38,748,364
2023-03-21	2.120	2.140	2.100	2.130	2.130	21,121,520
2023-03-20	2.140	2.150	2.100	2.110	2.110	23,815,160
2023-03-17	2.140	2.150	2.130	2.140	2.140	23,953,500
2023-03-16	2.180	2.180	2.120	2.130	2.130	32,958,938
2023-03-15	2.170	2.270	2.150	2.200	2.200	50,556,904
2023-03-14	2.150	2.170	2.100	2.150	2.150	26,734,803
2023-03-13	2.160	2.170	2.120	2.150	2.150	24,756,340
2023-03-10	2.180	2.190	2.160	2.170	2.170	17,616,127
2023-03-09	2.200	2.220	2.180	2.190	2.190	24,347,582
2023-03-08	2.160	2.210	2.160	2.200	2.200	31,809,260
2023-03-07	2.240	2.320	2.180	2.190	2.190	48,069,180
2023-03-06	2.250	2.270	2.210	2.240	2.240	34,871,702
2023-03-03	2.260	2.320	2.230	2.250	2.250	58,672,389
2023-03-02	2.220	2.410	2.210	2.290	2.290	102,474,985
2023-03-01	2.180	2.210	2.170	2.200	2.200	36,237,220
2023-02-28	2.180	2.200	2.150	2.180	2.180	28,821,927
2023-02-27	2.210	2.220	2.160	2.170	2.170	33,607,540
2023-02-24	2.250	2.260	2.190	2.210	2.210	45,008,500
2023-02-23	2.220	2.300	2.180	2.280	2.280	80,267,867
2023-02-22	2.250	2.260	2.210	2.230	2.230	51,093,480
2023-02-21	2.260	2.310	2.230	2.280	2.280	69,834,577
2023-02-20	2.280	2.290	2.210	2.270	2.270	79,706,944
2023-02-17	2.290	2.400	2.230	2.330	2.330	128,482,089
2023-02-16	2.340	2.480	2.250	2.290	2.290	222,910,441
2023-02-15	2.170	2.370	2.160	2.370	2.370	123,440,985
2023-02-14	2.200	2.210	2.140	2.150	2.150	98,466,463
2023-02-13	2.280	2.350	2.170	2.230	2.230	192,931,461
2023-02-10	2.020	2.200	2.010	2.200	2.200	73,080,124
2023-02-09	1.980	2.010	1.980	2.000	2.000	9,736,462
2023-02-08	2.020	2.020	1.990	1.990	1.990	12,561,840
2023-02-07	2.000	2.010	1.990	2.010	2.010	11,156,320

← NewerPage 15 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.