CPT Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	1.820	1.850	1.810	1.820	1.820	11,838,540
2022-05-10	1.800	1.840	1.780	1.820	1.820	10,034,740
2022-05-09	1.780	1.830	1.780	1.820	1.820	9,780,540
2022-05-06	1.800	1.810	1.780	1.790	1.790	10,472,800
2022-05-05	1.820	1.850	1.820	1.840	1.840	11,016,323
2022-04-29	1.700	1.840	1.700	1.830	1.830	19,171,442
2022-04-28	1.750	1.790	1.730	1.730	1.730	14,474,324
2022-04-27	1.730	1.760	1.670	1.740	1.740	18,533,102
2022-04-26	1.820	1.830	1.750	1.770	1.770	11,520,116
2022-04-25	1.940	1.950	1.800	1.810	1.810	19,482,387
2022-04-22	1.960	1.980	1.920	1.970	1.970	11,968,100
2022-04-21	2.030	2.040	1.950	1.970	1.970	19,084,107
2022-04-20	1.990	2.110	1.990	2.050	2.050	23,967,912
2022-04-19	1.990	2.000	1.980	2.000	2.000	7,774,040
2022-04-18	1.990	2.000	1.970	1.990	1.990	6,672,760
2022-04-15	2.020	2.020	1.980	1.990	1.990	10,622,980
2022-04-14	2.030	2.050	2.020	2.030	2.030	8,585,979
2022-04-13	2.060	2.060	2.020	2.020	2.020	6,988,840
2022-04-12	2.000	2.050	1.980	2.050	2.050	9,634,640
2022-04-11	2.070	2.070	2.000	2.000	2.000	11,937,420
2022-04-08	2.080	2.090	2.050	2.070	2.070	10,667,320
2022-04-07	2.120	2.120	2.070	2.080	2.080	12,607,470
2022-04-06	2.080	2.140	2.070	2.120	2.120	18,441,630
2022-04-01	2.070	2.090	2.060	2.080	2.080	8,326,262
2022-03-31	2.070	2.090	2.050	2.080	2.080	10,446,760
2022-03-30	2.060	2.080	2.050	2.070	2.070	8,959,860
2022-03-29	2.090	2.100	2.050	2.060	2.060	6,603,200
2022-03-28	2.070	2.100	2.040	2.080	2.080	10,943,761
2022-03-25	2.100	2.110	2.070	2.080	2.080	9,395,070
2022-03-24	2.130	2.130	2.090	2.090	2.090	8,634,120
2022-03-23	2.130	2.140	2.120	2.140	2.140	7,476,560
2022-03-22	2.130	2.150	2.100	2.130	2.130	11,180,102
2022-03-21	2.110	2.140	2.090	2.120	2.120	12,600,020
2022-03-18	2.050	2.110	2.040	2.100	2.100	13,789,090
2022-03-17	2.070	2.110	2.060	2.060	2.060	14,513,502
2022-03-16	2.000	2.060	1.950	2.060	2.060	17,951,554
2022-03-15	2.100	2.100	1.990	2.000	2.000	15,815,320
2022-03-14	2.120	2.140	2.100	2.110	2.110	8,559,340
2022-03-11	2.130	2.150	2.080	2.140	2.140	12,328,540
2022-03-10	2.150	2.170	2.140	2.140	2.140	7,470,139
2022-03-09	2.150	2.180	2.060	2.120	2.120	16,696,092
2022-03-08	2.200	2.200	2.130	2.140	2.140	13,547,641
2022-03-07	2.210	2.220	2.180	2.200	2.200	13,654,275
2022-03-04	2.260	2.260	2.220	2.230	2.230	9,846,420
2022-03-03	2.270	2.280	2.240	2.260	2.260	11,877,540
2022-03-02	2.200	2.260	2.200	2.260	2.260	14,505,203
2022-03-01	2.210	2.240	2.210	2.220	2.220	16,885,320
2022-02-28	2.240	2.240	2.190	2.210	2.210	8,360,437
2022-02-25	2.230	2.260	2.220	2.230	2.230	11,044,060
2022-02-24	2.300	2.300	2.180	2.230	2.230	24,152,060
2022-02-23	2.290	2.310	2.270	2.290	2.290	12,173,370
2022-02-22	2.290	2.300	2.260	2.290	2.290	13,290,240
2022-02-21	2.250	2.320	2.230	2.310	2.310	20,797,863
2022-02-18	2.240	2.260	2.220	2.260	2.260	7,325,180
2022-02-17	2.280	2.280	2.240	2.250	2.250	8,194,280
2022-02-16	2.280	2.300	2.240	2.270	2.270	15,498,437
2022-02-15	2.230	2.280	2.220	2.250	2.250	11,198,860
2022-02-14	2.250	2.260	2.210	2.230	2.230	9,438,100
2022-02-11	2.270	2.290	2.250	2.250	2.250	10,044,980
2022-02-10	2.290	2.340	2.270	2.280	2.280	13,040,283

← NewerPage 19 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.