CPT Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.290	2.320	2.280	2.290	2.290	11,526,860
2022-02-08	2.210	2.320	2.210	2.300	2.300	19,890,746
2022-02-07	2.190	2.240	2.180	2.230	2.230	19,619,884
2022-01-28	2.160	2.210	2.150	2.190	2.190	20,447,453
2022-01-27	2.230	2.230	2.140	2.150	2.150	17,255,020
2022-01-26	2.200	2.240	2.200	2.220	2.220	13,095,209
2022-01-25	2.300	2.300	2.180	2.190	2.190	27,428,800
2022-01-24	2.320	2.320	2.290	2.300	2.300	8,736,100
2022-01-21	2.330	2.330	2.290	2.320	2.320	10,314,660
2022-01-20	2.380	2.390	2.310	2.320	2.320	16,207,300
2022-01-19	2.400	2.410	2.360	2.380	2.380	18,290,400
2022-01-18	2.480	2.480	2.400	2.410	2.410	15,047,600
2022-01-17	2.420	2.480	2.410	2.450	2.450	22,848,060
2022-01-14	2.480	2.490	2.400	2.410	2.410	23,295,240
2022-01-13	2.500	2.520	2.470	2.480	2.480	18,910,220
2022-01-12	2.500	2.530	2.480	2.500	2.500	19,427,420
2022-01-11	2.450	2.520	2.450	2.500	2.500	26,805,906
2022-01-10	2.490	2.520	2.450	2.470	2.470	26,248,503
2022-01-07	2.520	2.590	2.480	2.510	2.510	34,223,814
2022-01-06	2.470	2.530	2.460	2.500	2.500	18,670,070
2022-01-05	2.530	2.530	2.450	2.470	2.470	20,287,872
2022-01-04	2.460	2.540	2.440	2.510	2.510	26,825,380
2021-12-31	2.410	2.470	2.400	2.460	2.460	18,071,349
2021-12-30	2.390	2.420	2.380	2.420	2.420	12,218,788
2021-12-29	2.410	2.420	2.380	2.380	2.380	10,637,280
2021-12-28	2.410	2.420	2.390	2.410	2.410	10,544,800
2021-12-27	2.430	2.430	2.390	2.410	2.410	11,576,080
2021-12-24	2.480	2.490	2.410	2.410	2.410	15,842,800
2021-12-23	2.500	2.510	2.460	2.480	2.480	28,132,040
2021-12-22	2.500	2.630	2.480	2.560	2.560	46,103,367
2021-12-21	2.410	2.570	2.390	2.510	2.510	45,701,325
2021-12-20	2.390	2.440	2.390	2.400	2.400	20,692,560
2021-12-17	2.380	2.410	2.370	2.380	2.380	14,143,320
2021-12-16	2.350	2.410	2.350	2.390	2.390	16,589,306
2021-12-15	2.390	2.390	2.350	2.360	2.360	15,003,740
2021-12-14	2.410	2.420	2.370	2.370	2.370	19,965,340
2021-12-13	2.430	2.460	2.380	2.420	2.420	32,220,320
2021-12-10	2.320	2.550	2.290	2.430	2.430	58,440,422
2021-12-09	2.260	2.380	2.260	2.330	2.330	35,566,280
2021-12-08	2.290	2.320	2.250	2.260	2.260	28,344,202
2021-12-07	2.370	2.390	2.270	2.290	2.290	48,542,660
2021-12-06	2.510	2.520	2.450	2.460	2.460	18,383,287
2021-12-03	2.510	2.520	2.470	2.520	2.520	16,205,597
2021-12-02	2.570	2.570	2.490	2.500	2.500	22,042,380
2021-12-01	2.540	2.580	2.530	2.560	2.560	16,189,175
2021-11-30	2.530	2.580	2.520	2.530	2.530	24,404,762
2021-11-29	2.460	2.530	2.450	2.530	2.530	25,105,940
2021-11-26	2.550	2.570	2.490	2.510	2.510	27,641,260
2021-11-25	2.600	2.640	2.550	2.560	2.560	34,259,441
2021-11-24	2.640	2.640	2.580	2.620	2.620	37,085,735
2021-11-23	2.570	2.680	2.550	2.640	2.640	54,808,786
2021-11-22	2.550	2.590	2.530	2.550	2.550	29,801,486
2021-11-19	2.540	2.610	2.520	2.570	2.570	37,572,341
2021-11-18	2.600	2.660	2.560	2.560	2.560	48,108,296
2021-11-17	2.610	2.680	2.570	2.630	2.630	60,468,713
2021-11-16	2.770	2.830	2.580	2.610	2.610	114,990,633
2021-11-15	2.480	2.680	2.480	2.680	2.680	61,681,036
2021-11-12	2.370	2.530	2.360	2.440	2.440	59,502,333
2021-11-11	2.360	2.440	2.310	2.390	2.390	71,258,628
2021-11-10	2.190	2.400	2.180	2.340	2.340	71,201,081

← NewerPage 20 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.