CPT Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.050	2.060	2.020	2.040	2.040	8,537,745
2022-08-03	2.060	2.100	2.010	2.020	2.020	12,702,125
2022-08-02	2.120	2.120	2.010	2.040	2.040	22,311,500
2022-08-01	2.100	2.150	2.080	2.120	2.120	18,802,300
2022-07-29	2.160	2.160	2.080	2.090	2.090	17,309,382
2022-07-28	2.090	2.180	2.080	2.150	2.150	27,363,898
2022-07-27	2.080	2.110	2.070	2.080	2.080	9,482,720
2022-07-26	2.080	2.090	2.040	2.090	2.090	9,926,800
2022-07-25	2.100	2.120	2.070	2.080	2.080	11,521,240
2022-07-22	2.090	2.120	2.080	2.100	2.100	14,441,453
2022-07-21	2.100	2.110	2.080	2.080	2.080	8,912,240
2022-07-20	2.110	2.130	2.080	2.090	2.090	9,906,400
2022-07-19	2.070	2.110	2.060	2.110	2.110	18,901,800
2022-07-18	1.950	2.060	1.940	2.050	2.050	22,248,674
2022-07-15	2.010	2.020	1.950	1.950	1.950	21,361,688
2022-07-14	2.090	2.100	2.050	2.050	2.050	12,467,200
2022-07-13	2.050	2.100	2.040	2.100	2.100	13,862,870
2022-07-12	2.100	2.110	2.050	2.050	2.050	15,228,413
2022-07-11	2.150	2.150	2.100	2.100	2.100	11,653,460
2022-07-08	2.110	2.160	2.100	2.130	2.130	18,517,571
2022-07-07	2.100	2.110	2.080	2.110	2.110	12,925,420
2022-07-06	2.100	2.130	2.090	2.110	2.110	15,799,540
2022-07-05	2.120	2.150	2.100	2.120	2.120	17,988,797
2022-07-04	2.140	2.140	2.090	2.120	2.120	18,298,801
2022-07-01	2.150	2.170	2.120	2.140	2.140	17,588,564
2022-06-30	2.130	2.180	2.120	2.150	2.150	26,834,420
2022-06-29	2.140	2.250	2.110	2.170	2.170	44,691,120
2022-06-28	2.100	2.140	2.100	2.120	2.120	27,732,527
2022-06-27	2.130	2.140	2.100	2.100	2.100	25,650,598
2022-06-24	2.140	2.150	2.100	2.100	2.100	30,634,138
2022-06-23	2.120	2.210	2.060	2.130	2.130	42,871,820
2022-06-22	2.110	2.220	2.100	2.130	2.130	44,955,720
2022-06-21	2.320	2.320	2.100	2.140	2.140	87,763,280
2022-06-20	2.090	2.180	2.090	2.180	2.180	25,172,320
2022-06-17	1.980	2.000	1.960	1.980	1.980	9,152,900
2022-06-16	1.990	2.010	1.970	1.990	1.990	10,512,820
2022-06-15	1.980	2.030	1.970	1.990	1.990	16,312,035
2022-06-14	1.980	1.980	1.910	1.970	1.970	11,690,160
2022-06-13	1.960	2.000	1.960	1.980	1.980	13,121,893
2022-06-10	1.960	1.990	1.950	1.980	1.980	8,882,595
2022-06-09	1.970	2.000	1.950	1.960	1.960	9,668,475
2022-06-08	2.020	2.030	1.970	1.990	1.990	11,119,666
2022-06-07	2.060	2.060	2.000	2.020	2.020	14,165,559
2022-06-06	1.990	2.040	1.980	2.030	2.030	16,878,200
2022-06-02	1.960	2.000	1.930	1.990	1.990	15,778,700
2022-06-01	1.950	1.970	1.930	1.950	1.950	11,980,381
2022-05-31	1.900	1.950	1.900	1.950	1.950	13,308,120
2022-05-30	1.930	1.930	1.900	1.900	1.900	6,361,660
2022-05-27	1.920	1.950	1.890	1.920	1.920	8,928,600
2022-05-26	1.940	1.940	1.880	1.920	1.920	10,642,266
2022-05-25	1.890	1.930	1.870	1.930	1.930	11,579,560
2022-05-24	1.940	1.960	1.860	1.870	1.870	16,533,360
2022-05-23	1.880	1.980	1.880	1.950	1.950	18,410,263
2022-05-20	1.860	1.890	1.850	1.880	1.880	15,615,963
2022-05-19	1.820	1.850	1.810	1.840	1.840	10,669,917
2022-05-18	1.810	1.850	1.810	1.840	1.840	13,950,858
2022-05-17	1.830	1.830	1.800	1.820	1.820	7,537,360
2022-05-16	1.830	1.840	1.810	1.830	1.830	8,682,545
2022-05-13	1.820	1.840	1.800	1.820	1.820	8,561,680
2022-05-12	1.810	1.830	1.800	1.810	1.810	10,639,880

← NewerPage 18 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.