CPT Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4.900 | 4.950 | 4.870 | 4.950 | 4.950 | 48,999,823 |
| 2026-01-20 | 5.010 | 5.020 | 4.920 | 4.940 | 4.940 | 74,538,470 |
| 2026-01-19 | 5.080 | 5.080 | 5.010 | 5.030 | 5.030 | 67,117,010 |
| 2026-01-16 | 5.000 | 5.150 | 4.990 | 5.070 | 5.070 | 94,028,693 |
| 2026-01-15 | 5.050 | 5.150 | 5.000 | 5.010 | 5.010 | 88,915,589 |
| 2026-01-14 | 5.080 | 5.170 | 5.040 | 5.100 | 5.100 | 120,652,629 |
| 2026-01-13 | 5.240 | 5.270 | 5.080 | 5.090 | 5.090 | 127,131,178 |
| 2026-01-12 | 5.160 | 5.280 | 5.120 | 5.230 | 5.230 | 164,925,461 |
| 2026-01-09 | 5.110 | 5.200 | 5.070 | 5.150 | 5.150 | 139,387,112 |
| 2026-01-08 | 5.100 | 5.140 | 5.070 | 5.100 | 5.100 | 93,471,198 |
| 2026-01-07 | 5.110 | 5.170 | 5.070 | 5.090 | 5.090 | 140,188,378 |
| 2026-01-06 | 4.950 | 5.380 | 4.930 | 5.240 | 5.240 | 241,810,421 |
| 2026-01-05 | 4.890 | 4.950 | 4.840 | 4.950 | 4.950 | 88,012,979 |
| 2025-12-31 | 4.850 | 4.900 | 4.790 | 4.880 | 4.880 | 76,913,979 |
| 2025-12-30 | 4.920 | 4.950 | 4.850 | 4.850 | 4.850 | 95,944,083 |
| 2025-12-29 | 5.000 | 5.060 | 4.940 | 4.960 | 4.960 | 101,050,568 |
| 2025-12-26 | 4.960 | 5.100 | 4.910 | 5.040 | 5.040 | 131,460,878 |
| 2025-12-25 | 5.010 | 5.030 | 4.960 | 4.990 | 4.990 | 79,924,992 |
| 2025-12-24 | 4.930 | 5.040 | 4.880 | 5.010 | 5.010 | 82,796,372 |
| 2025-12-23 | 5.120 | 5.120 | 4.920 | 4.970 | 4.970 | 140,675,329 |
| 2025-12-22 | 5.100 | 5.150 | 5.080 | 5.120 | 5.120 | 126,862,494 |
| 2025-12-19 | 5.090 | 5.280 | 5.020 | 5.200 | 5.200 | 180,047,144 |
| 2025-12-18 | 5.060 | 5.140 | 5.020 | 5.060 | 5.060 | 133,713,846 |
| 2025-12-17 | 5.420 | 5.500 | 5.050 | 5.150 | 5.150 | 258,723,067 |
| 2025-12-16 | 5.700 | 5.850 | 5.410 | 5.410 | 5.410 | 399,291,276 |
| 2025-12-15 | 5.520 | 5.520 | 5.470 | 5.520 | 5.520 | 166,196,843 |
| 2025-12-12 | 5.070 | 5.160 | 4.980 | 5.020 | 5.020 | 182,109,541 |
| 2025-12-11 | 5.630 | 5.680 | 5.130 | 5.170 | 5.170 | 332,297,032 |
| 2025-12-10 | 5.810 | 5.950 | 5.590 | 5.700 | 5.700 | 364,881,366 |
| 2025-12-09 | 6.160 | 6.480 | 6.000 | 6.000 | 6.000 | 425,969,445 |
| 2025-12-08 | 6.010 | 6.600 | 5.970 | 6.180 | 6.180 | 497,426,663 |
| 2025-12-05 | 5.950 | 6.150 | 5.740 | 6.020 | 6.020 | 406,229,473 |
| 2025-12-04 | 6.300 | 6.430 | 5.820 | 5.980 | 5.980 | 621,719,966 |
| 2025-12-03 | 5.580 | 6.150 | 5.400 | 6.150 | 6.150 | 523,024,405 |
| 2025-12-02 | 5.510 | 5.720 | 5.440 | 5.590 | 5.590 | 227,853,989 |
| 2025-12-01 | 5.350 | 5.850 | 5.230 | 5.620 | 5.620 | 315,980,919 |
| 2025-11-28 | 5.590 | 5.670 | 5.290 | 5.430 | 5.430 | 202,784,956 |
| 2025-11-27 | 5.520 | 5.920 | 5.450 | 5.490 | 5.490 | 304,419,843 |
| 2025-11-26 | 5.420 | 6.090 | 5.290 | 5.710 | 5.710 | 461,321,955 |
| 2025-11-25 | 5.450 | 5.620 | 5.380 | 5.540 | 5.540 | 270,421,692 |
| 2025-11-24 | 5.580 | 5.660 | 5.240 | 5.530 | 5.530 | 316,638,928 |
| 2025-11-21 | 5.900 | 6.030 | 5.490 | 5.500 | 5.500 | 536,616,095 |
| 2025-11-20 | 5.210 | 5.620 | 5.100 | 5.620 | 5.620 | 224,412,914 |
| 2025-11-19 | 5.270 | 5.310 | 5.080 | 5.110 | 5.110 | 181,788,063 |
| 2025-11-18 | 5.450 | 5.730 | 5.320 | 5.370 | 5.370 | 254,740,776 |
| 2025-11-17 | 5.350 | 5.580 | 5.350 | 5.470 | 5.470 | 373,228,480 |
| 2025-11-14 | 4.780 | 5.310 | 4.770 | 5.310 | 5.310 | 125,754,750 |
| 2025-11-13 | 4.800 | 4.850 | 4.760 | 4.830 | 4.830 | 41,128,098 |
| 2025-11-12 | 4.880 | 4.890 | 4.760 | 4.810 | 4.810 | 55,150,320 |
| 2025-11-11 | 5.000 | 5.010 | 4.870 | 4.890 | 4.890 | 64,571,423 |
| 2025-11-10 | 4.960 | 5.010 | 4.910 | 4.990 | 4.990 | 64,733,501 |
| 2025-11-07 | 5.000 | 5.070 | 4.940 | 4.960 | 4.960 | 70,182,597 |
| 2025-11-06 | 5.150 | 5.160 | 5.030 | 5.040 | 5.040 | 99,526,989 |
| 2025-11-05 | 4.990 | 5.220 | 4.950 | 5.150 | 5.150 | 153,035,040 |
| 2025-11-04 | 4.930 | 5.220 | 4.920 | 5.080 | 5.080 | 150,730,223 |
| 2025-11-03 | 4.890 | 4.960 | 4.860 | 4.960 | 4.960 | 59,034,306 |
| 2025-10-31 | 4.840 | 4.990 | 4.810 | 4.910 | 4.910 | 75,361,179 |
| 2025-10-30 | 4.910 | 4.990 | 4.830 | 4.860 | 4.860 | 81,178,741 |
| 2025-10-29 | 5.010 | 5.010 | 4.860 | 4.950 | 4.950 | 103,892,476 |
| 2025-10-28 | 4.820 | 5.070 | 4.820 | 5.060 | 5.060 | 153,322,806 |
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.