CPT Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 2.960 | 3.070 | 2.960 | 3.070 | 3.070 | 39,625,163 |
| 2026-07-22 | 3.050 | 3.060 | 2.970 | 2.990 | 2.990 | 44,849,111 |
| 2026-07-21 | 3.020 | 3.060 | 2.820 | 3.050 | 3.050 | 78,583,642 |
| 2026-07-20 | 3.050 | 3.110 | 2.960 | 3.010 | 3.010 | 64,045,800 |
| 2026-07-17 | 3.180 | 3.230 | 3.030 | 3.050 | 3.050 | 79,095,211 |
| 2026-07-16 | 3.140 | 3.280 | 3.110 | 3.180 | 3.180 | 73,529,784 |
| 2026-07-15 | 3.200 | 3.230 | 3.130 | 3.150 | 3.150 | 51,216,009 |
| 2026-07-14 | 3.220 | 3.230 | 3.100 | 3.190 | 3.190 | 55,342,587 |
| 2026-07-13 | 3.340 | 3.380 | 3.150 | 3.160 | 3.160 | 81,667,960 |
| 2026-07-10 | 3.450 | 3.540 | 3.400 | 3.400 | 3.400 | 97,260,788 |
| 2026-07-09 | 3.430 | 3.640 | 3.330 | 3.490 | 3.490 | 87,157,208 |
| 2026-07-08 | 3.500 | 3.530 | 3.370 | 3.430 | 3.430 | 73,789,700 |
| 2026-07-07 | 3.730 | 3.780 | 3.480 | 3.500 | 3.500 | 111,755,032 |
| 2026-07-06 | 3.910 | 4.000 | 3.600 | 3.610 | 3.610 | 165,770,163 |
| 2026-07-03 | 4.120 | 4.290 | 3.880 | 3.980 | 3.980 | 248,869,596 |
| 2026-07-02 | 3.650 | 4.060 | 3.580 | 4.060 | 4.060 | 161,772,657 |
| 2026-07-01 | 3.300 | 3.690 | 3.260 | 3.690 | 3.690 | 104,782,501 |
| 2026-06-30 | 3.100 | 3.390 | 3.090 | 3.350 | 3.350 | 108,264,734 |
| 2026-06-29 | 3.100 | 3.180 | 3.000 | 3.090 | 3.090 | 51,589,397 |
| 2026-06-26 | 3.120 | 3.250 | 3.040 | 3.130 | 3.130 | 64,711,813 |
| 2026-06-25 | 3.370 | 3.390 | 3.120 | 3.160 | 3.160 | 79,193,351 |
| 2026-06-24 | 3.510 | 3.530 | 3.340 | 3.360 | 3.360 | 67,754,162 |
| 2026-06-23 | 3.530 | 3.590 | 3.500 | 3.540 | 3.540 | 42,227,733 |
| 2026-06-22 | 3.580 | 3.660 | 3.520 | 3.560 | 3.560 | 68,571,919 |
| 2026-06-18 | 3.750 | 3.750 | 3.580 | 3.600 | 3.600 | 88,410,873 |
| 2026-06-17 | 3.560 | 3.970 | 3.550 | 3.850 | 3.850 | 134,285,011 |
| 2026-06-16 | 3.570 | 3.680 | 3.510 | 3.630 | 3.630 | 64,507,921 |
| 2026-06-15 | 3.530 | 3.600 | 3.500 | 3.590 | 3.590 | 50,896,857 |
| 2026-06-12 | 3.540 | 3.620 | 3.450 | 3.500 | 3.500 | 59,603,011 |
| 2026-06-11 | 3.680 | 3.710 | 3.480 | 3.500 | 3.500 | 90,958,426 |
| 2026-06-10 | 3.900 | 3.930 | 3.710 | 3.730 | 3.730 | 99,151,809 |
| 2026-06-09 | 4.010 | 4.070 | 3.900 | 3.990 | 3.990 | 81,855,875 |
| 2026-06-08 | 3.970 | 4.140 | 3.930 | 3.960 | 3.960 | 123,311,735 |
| 2026-06-05 | 4.100 | 4.310 | 4.020 | 4.130 | 4.130 | 208,359,958 |
| 2026-06-04 | 3.700 | 4.130 | 3.660 | 4.130 | 4.130 | 109,997,035 |
| 2026-06-03 | 3.750 | 3.890 | 3.710 | 3.750 | 3.750 | 80,123,219 |
| 2026-06-02 | 3.920 | 3.920 | 3.710 | 3.830 | 3.830 | 75,755,978 |
| 2026-06-01 | 3.800 | 4.050 | 3.770 | 3.920 | 3.920 | 84,099,825 |
| 2026-05-29 | 4.240 | 4.250 | 3.830 | 3.890 | 3.890 | 162,551,194 |
| 2026-05-28 | 4.350 | 4.390 | 4.170 | 4.260 | 4.260 | 134,103,653 |
| 2026-05-27 | 4.510 | 4.610 | 4.350 | 4.430 | 4.430 | 178,498,541 |
| 2026-05-26 | 4.300 | 4.710 | 4.290 | 4.600 | 4.600 | 248,093,766 |
| 2026-05-25 | 4.290 | 4.470 | 4.200 | 4.390 | 4.390 | 176,135,166 |
| 2026-05-22 | 4.140 | 4.460 | 4.100 | 4.380 | 4.380 | 265,070,357 |
| 2026-05-21 | 4.280 | 4.290 | 4.250 | 4.290 | 4.290 | 188,930,695 |
| 2026-05-20 | 4.000 | 4.000 | 3.890 | 3.900 | 3.900 | 33,361,261 |
| 2026-05-19 | 3.940 | 4.000 | 3.910 | 3.990 | 3.990 | 28,073,868 |
| 2026-05-18 | 3.890 | 3.980 | 3.850 | 3.960 | 3.960 | 33,646,918 |
| 2026-05-15 | 3.970 | 3.980 | 3.900 | 3.910 | 3.910 | 44,992,660 |
| 2026-05-14 | 4.080 | 4.140 | 3.980 | 4.000 | 4.000 | 53,895,539 |
| 2026-05-13 | 4.010 | 4.070 | 3.980 | 4.060 | 4.060 | 38,538,623 |
| 2026-05-12 | 4.110 | 4.120 | 4.020 | 4.040 | 4.040 | 30,870,813 |
| 2026-05-11 | 4.130 | 4.150 | 4.040 | 4.080 | 4.080 | 44,388,304 |
| 2026-05-08 | 4.040 | 4.120 | 4.010 | 4.120 | 4.120 | 43,734,743 |
| 2026-05-07 | 4.020 | 4.090 | 3.990 | 4.060 | 4.060 | 39,712,482 |
| 2026-05-06 | 3.940 | 4.020 | 3.940 | 4.000 | 4.000 | 41,045,495 |
| 2026-04-30 | 4.000 | 4.020 | 3.930 | 3.940 | 3.940 | 24,993,153 |
| 2026-04-29 | 3.980 | 4.020 | 3.930 | 3.990 | 3.990 | 25,543,516 |
| 2026-04-28 | 4.000 | 4.040 | 3.960 | 3.970 | 3.970 | 37,571,220 |
| 2026-04-27 | 3.880 | 3.980 | 3.800 | 3.950 | 3.950 | 43,132,873 |
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.