CPT Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.080	2.100	2.050	2.080	2.080	21,343,542
2022-11-03	2.060	2.140	2.020	2.080	2.080	40,847,662
2022-11-02	2.000	2.170	1.990	2.070	2.070	41,472,240
2022-11-01	1.980	2.000	1.960	2.000	2.000	11,757,160
2022-10-31	1.930	2.010	1.930	1.970	1.970	14,565,307
2022-10-28	2.060	2.080	1.980	2.000	2.000	20,598,840
2022-10-27	2.040	2.100	2.030	2.060	2.060	21,153,111
2022-10-26	2.020	2.040	2.000	2.030	2.030	14,147,980
2022-10-25	1.990	2.030	1.950	2.000	2.000	16,366,200
2022-10-24	2.030	2.050	1.980	1.990	1.990	16,677,900
2022-10-21	2.010	2.050	2.000	2.030	2.030	18,868,852
2022-10-20	1.980	2.050	1.960	2.010	2.010	22,280,480
2022-10-19	2.010	2.020	1.980	1.980	1.980	11,670,440
2022-10-18	2.030	2.040	2.010	2.020	2.020	13,337,438
2022-10-17	1.950	2.040	1.940	2.020	2.020	20,670,117
2022-10-14	1.930	1.990	1.920	1.970	1.970	17,259,922
2022-10-13	1.930	1.950	1.900	1.920	1.920	18,776,300
2022-10-12	1.840	1.980	1.840	1.930	1.930	28,568,160
2022-10-11	1.820	1.860	1.800	1.840	1.840	11,028,142
2022-10-10	1.890	1.890	1.820	1.820	1.820	10,303,560
2022-09-30	1.860	1.900	1.850	1.870	1.870	11,865,548
2022-09-29	1.920	1.930	1.840	1.860	1.860	14,194,620
2022-09-28	1.950	1.960	1.900	1.900	1.900	12,791,300
2022-09-27	1.920	1.960	1.910	1.960	1.960	13,034,598
2022-09-26	1.990	1.990	1.920	1.930	1.930	17,617,800
2022-09-23	2.020	2.040	2.000	2.000	2.000	10,177,900
2022-09-22	2.040	2.070	2.020	2.020	2.020	10,631,709
2022-09-21	2.020	2.070	1.980	2.060	2.060	15,355,700
2022-09-20	2.030	2.040	2.010	2.030	2.030	8,788,280
2022-09-19	2.020	2.050	2.000	2.010	2.010	13,476,600
2022-09-16	2.100	2.100	2.020	2.020	2.020	20,998,900
2022-09-15	2.150	2.160	2.070	2.100	2.100	23,268,100
2022-09-14	2.140	2.150	2.120	2.140	2.140	17,541,300
2022-09-13	2.180	2.210	2.150	2.160	2.160	15,881,600
2022-09-09	2.160	2.180	2.140	2.170	2.170	14,919,167
2022-09-08	2.210	2.210	2.160	2.160	2.160	21,648,220
2022-09-07	2.200	2.230	2.190	2.210	2.210	21,371,658
2022-09-06	2.180	2.210	2.170	2.210	2.210	23,490,092
2022-09-05	2.180	2.200	2.160	2.190	2.190	20,475,888
2022-09-02	2.120	2.200	2.110	2.170	2.170	35,980,810
2022-09-01	2.150	2.170	2.100	2.100	2.100	29,200,620
2022-08-31	2.200	2.210	2.130	2.160	2.160	36,299,980
2022-08-30	2.180	2.240	2.180	2.220	2.220	31,746,812
2022-08-29	2.130	2.210	2.110	2.190	2.190	28,823,548
2022-08-26	2.240	2.250	2.160	2.170	2.170	37,160,812
2022-08-25	2.290	2.290	2.180	2.230	2.230	51,678,095
2022-08-24	2.350	2.360	2.260	2.280	2.280	56,810,569
2022-08-23	2.320	2.410	2.290	2.350	2.350	76,713,270
2022-08-22	2.330	2.370	2.300	2.320	2.320	68,995,392
2022-08-19	2.410	2.540	2.370	2.390	2.390	107,392,869
2022-08-18	2.420	2.480	2.380	2.450	2.450	134,744,553
2022-08-17	2.510	2.570	2.430	2.480	2.480	185,520,934
2022-08-16	2.650	2.800	2.500	2.600	2.600	316,185,247
2022-08-15	2.650	2.650	2.650	2.650	2.650	35,656,135
2022-08-12	2.210	2.410	2.210	2.410	2.410	99,551,220
2022-08-11	2.150	2.250	2.150	2.190	2.190	30,256,680
2022-08-10	2.130	2.160	2.110	2.150	2.150	20,686,180
2022-08-09	2.130	2.140	2.100	2.130	2.130	10,737,080
2022-08-08	2.080	2.130	2.080	2.120	2.120	14,138,923
2022-08-05	2.070	2.100	2.040	2.090	2.090	12,139,023

← NewerPage 17 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.