CPT Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	4.060	4.070	3.900	3.920	3.920	49,594,289
2026-04-23	4.170	4.180	4.080	4.090	4.090	39,252,768
2026-04-22	4.200	4.210	4.170	4.180	4.180	27,939,919
2026-04-21	4.250	4.250	4.180	4.210	4.210	32,533,889
2026-04-20	4.260	4.290	4.230	4.260	4.260	33,880,887
2026-04-17	4.240	4.310	4.220	4.260	4.260	32,026,315
2026-04-16	4.240	4.250	4.220	4.250	4.250	26,856,736
2026-04-15	4.300	4.310	4.240	4.250	4.250	27,713,116
2026-04-14	4.320	4.340	4.250	4.300	4.300	30,641,692
2026-04-13	4.310	4.340	4.280	4.310	4.310	33,441,703
2026-04-10	4.320	4.420	4.280	4.350	4.350	46,959,964
2026-04-09	4.300	4.340	4.280	4.290	4.290	34,556,800
2026-04-08	4.230	4.490	4.220	4.380	4.380	65,799,800
2026-04-07	4.160	4.220	4.160	4.180	4.180	16,679,744
2026-04-03	4.260	4.280	4.160	4.160	4.160	27,638,600
2026-04-02	4.290	4.350	4.230	4.250	4.250	40,919,968
2026-04-01	4.310	4.330	4.220	4.260	4.260	29,220,815
2026-03-31	4.260	4.300	4.190	4.200	4.200	35,730,952
2026-03-30	4.260	4.270	4.160	4.250	4.250	47,760,363
2026-03-27	4.280	4.370	4.250	4.320	4.320	40,258,043
2026-03-26	4.440	4.480	4.310	4.330	4.330	44,098,900
2026-03-25	4.430	4.480	4.410	4.470	4.470	42,943,211
2026-03-24	4.440	4.440	4.290	4.410	4.410	46,598,304
2026-03-23	4.370	4.430	4.210	4.330	4.330	63,599,151
2026-03-20	4.540	4.630	4.450	4.460	4.460	52,885,913
2026-03-19	4.570	4.640	4.500	4.510	4.510	69,998,986
2026-03-18	4.720	4.760	4.550	4.650	4.650	92,347,078
2026-03-17	4.990	5.040	4.770	4.790	4.790	101,104,082
2026-03-16	4.980	5.120	4.860	5.040	5.040	146,557,524
2026-03-13	4.890	4.920	4.840	4.890	4.890	95,814,316
2026-03-12	4.700	5.160	4.670	4.860	4.860	155,527,108
2026-03-11	4.680	4.730	4.630	4.710	4.710	54,371,930
2026-03-10	4.680	4.730	4.630	4.670	4.670	53,058,676
2026-03-09	4.550	4.650	4.550	4.640	4.640	52,895,725
2026-03-06	4.690	4.690	4.510	4.630	4.630	113,582,546
2026-03-05	4.380	4.740	4.380	4.740	4.740	90,817,725
2026-03-04	4.300	4.370	4.280	4.310	4.310	40,097,625
2026-03-03	4.570	4.610	4.370	4.380	4.380	61,059,466
2026-03-02	4.650	4.660	4.530	4.580	4.580	63,803,469
2026-02-27	4.680	4.740	4.660	4.740	4.740	35,975,007
2026-02-26	4.760	4.760	4.680	4.710	4.710	40,282,862
2026-02-25	4.740	4.770	4.710	4.760	4.760	44,373,667
2026-02-24	4.690	4.790	4.660	4.740	4.740	75,441,164
2026-02-13	4.610	4.650	4.600	4.600	4.600	26,191,854
2026-02-12	4.680	4.700	4.610	4.630	4.630	34,913,059
2026-02-11	4.730	4.730	4.680	4.680	4.680	32,522,680
2026-02-10	4.690	4.790	4.680	4.750	4.750	48,839,289
2026-02-09	4.710	4.730	4.680	4.690	4.690	34,967,231
2026-02-06	4.650	4.670	4.610	4.670	4.670	36,748,874
2026-02-05	4.730	4.770	4.700	4.710	4.710	48,033,550
2026-02-04	4.710	4.790	4.650	4.670	4.670	61,373,290
2026-02-03	4.590	4.620	4.520	4.580	4.580	50,236,436
2026-02-02	4.620	4.660	4.580	4.590	4.590	44,948,863
2026-01-30	4.630	4.710	4.600	4.670	4.670	45,595,538
2026-01-29	4.800	4.820	4.660	4.670	4.670	95,363,530
2026-01-28	4.910	4.930	4.850	4.850	4.850	44,823,801
2026-01-27	4.900	4.920	4.810	4.920	4.920	59,466,923
2026-01-26	5.040	5.040	4.900	4.930	4.930	76,930,514
2026-01-23	4.950	5.040	4.920	5.040	5.040	81,365,093
2026-01-22	4.940	4.980	4.910	4.940	4.940	45,507,840

← NewerPage 3 of 21 · 1,212 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.