CPT Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	1.990	2.020	1.980	2.000	2.000	15,736,447
2023-02-03	2.010	2.010	1.970	1.990	1.990	14,652,469
2023-02-02	2.050	2.050	2.000	2.000	2.000	12,656,444
2023-02-01	1.970	2.020	1.970	2.020	2.020	20,845,316
2023-01-31	1.980	1.990	1.960	1.970	1.970	14,905,360
2023-01-30	1.980	2.000	1.970	1.990	1.990	19,273,542
2023-01-20	1.970	1.980	1.960	1.960	1.960	13,782,200
2023-01-19	1.960	1.960	1.950	1.960	1.960	10,597,900
2023-01-18	1.950	1.970	1.930	1.950	1.950	11,019,815
2023-01-17	1.930	1.960	1.930	1.940	1.940	18,171,000
2023-01-16	1.960	1.980	1.930	1.930	1.930	19,714,115
2023-01-13	1.930	1.960	1.920	1.940	1.940	30,335,246
2023-01-12	1.870	2.020	1.860	1.960	1.960	49,892,246
2023-01-11	1.900	1.900	1.870	1.880	1.880	8,109,803
2023-01-10	1.910	1.910	1.880	1.880	1.880	6,708,780
2023-01-09	1.910	1.920	1.890	1.900	1.900	7,446,480
2023-01-06	1.930	1.930	1.900	1.900	1.900	10,179,900
2023-01-05	1.930	1.930	1.910	1.920	1.920	6,348,020
2023-01-04	1.910	1.940	1.900	1.920	1.920	10,632,212
2023-01-03	1.870	1.920	1.870	1.910	1.910	8,825,424
2022-12-30	1.870	1.890	1.850	1.880	1.880	5,904,200
2022-12-29	1.870	1.880	1.860	1.860	1.860	7,103,980
2022-12-28	1.910	1.910	1.870	1.880	1.880	7,678,860
2022-12-27	1.890	1.910	1.880	1.910	1.910	7,415,600
2022-12-26	1.890	1.890	1.870	1.890	1.890	7,584,806
2022-12-23	1.880	1.920	1.860	1.890	1.890	8,911,215
2022-12-22	1.910	1.930	1.880	1.890	1.890	9,003,236
2022-12-21	1.960	1.960	1.910	1.920	1.920	8,948,095
2022-12-20	1.930	1.970	1.910	1.950	1.950	9,150,511
2022-12-19	1.980	1.980	1.920	1.930	1.930	13,684,400
2022-12-16	2.000	2.020	1.980	1.980	1.980	9,091,510
2022-12-15	2.020	2.020	1.990	2.010	2.010	10,225,300
2022-12-14	2.050	2.050	2.000	2.010	2.010	15,076,800
2022-12-13	2.040	2.050	2.020	2.030	2.030	11,008,500
2022-12-12	2.040	2.050	2.010	2.030	2.030	12,264,392
2022-12-09	2.040	2.050	2.020	2.050	2.050	10,948,822
2022-12-08	2.070	2.070	2.020	2.030	2.030	16,080,780
2022-12-07	2.060	2.070	2.050	2.060	2.060	10,510,980
2022-12-06	2.080	2.090	2.060	2.070	2.070	10,517,754
2022-12-05	2.070	2.090	2.070	2.080	2.080	13,822,354
2022-12-02	2.060	2.080	2.050	2.060	2.060	10,655,297
2022-12-01	2.080	2.100	2.060	2.070	2.070	14,339,522
2022-11-30	2.050	2.100	2.040	2.070	2.070	25,221,182
2022-11-29	2.010	2.050	2.000	2.040	2.040	18,905,948
2022-11-28	2.000	2.010	1.970	2.010	2.010	13,553,100
2022-11-25	2.010	2.010	1.980	2.000	2.000	13,522,300
2022-11-24	2.040	2.060	1.990	2.000	2.000	22,060,836
2022-11-23	2.070	2.080	2.010	2.040	2.040	20,787,505
2022-11-22	2.080	2.090	2.060	2.060	2.060	15,769,552
2022-11-21	2.070	2.090	2.050	2.070	2.070	15,538,180
2022-11-18	2.140	2.150	2.070	2.070	2.070	21,688,561
2022-11-17	2.120	2.150	2.100	2.140	2.140	24,236,166
2022-11-16	2.100	2.120	2.050	2.110	2.110	28,393,760
2022-11-15	2.080	2.100	2.080	2.100	2.100	17,809,000
2022-11-14	2.060	2.090	2.060	2.070	2.070	13,772,568
2022-11-11	2.110	2.120	2.060	2.070	2.070	25,411,420
2022-11-10	2.100	2.110	2.080	2.080	2.080	14,314,600
2022-11-09	2.100	2.150	2.080	2.110	2.110	18,518,901
2022-11-08	2.130	2.130	2.070	2.100	2.100	22,591,542
2022-11-07	2.090	2.180	2.060	2.130	2.130	41,908,956

← NewerPage 16 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.