Skip to content

See inside every stock. Pro

S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.34▼ 0.41%

← 000536.SHE stock page

CPT Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	2.170	2.200	2.160	2.190	2.190	11,167,626
2021-11-08	2.160	2.180	2.150	2.180	2.180	11,390,152
2021-11-05	2.180	2.190	2.140	2.150	2.150	13,731,630
2021-11-04	2.200	2.200	2.160	2.180	2.180	12,851,340
2021-11-03	2.190	2.240	2.160	2.190	2.190	22,164,710
2021-11-02	2.140	2.200	2.130	2.160	2.160	20,812,160
2021-11-01	2.140	2.160	2.130	2.140	2.140	12,643,600
2021-10-29	2.130	2.170	2.120	2.150	2.150	11,693,960
2021-10-28	2.120	2.150	2.090	2.130	2.130	20,202,770
2021-10-27	2.170	2.170	2.110	2.130	2.130	15,060,347
2021-10-26	2.200	2.200	2.170	2.180	2.180	16,355,173
2021-10-25	2.170	2.170	2.130	2.160	2.160	11,658,357
2021-10-22	2.220	2.220	2.160	2.170	2.170	14,821,920
2021-10-21	2.280	2.280	2.220	2.220	2.220	15,285,060
2021-10-20	2.290	2.300	2.270	2.280	2.280	9,179,980
2021-10-19	2.280	2.300	2.280	2.290	2.290	12,197,660
2021-10-18	2.290	2.300	2.260	2.290	2.290	13,978,520
2021-10-15	2.290	2.310	2.260	2.280	2.280	13,483,377
2021-10-14	2.330	2.330	2.270	2.290	2.290	14,655,417

← NewerPage 21 of 21 · 1,219 trading days

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.