CPT Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4.840 | 4.990 | 4.770 | 4.910 | 4.910 | 105,964,686 |
| 2025-10-24 | 4.760 | 4.850 | 4.760 | 4.800 | 4.800 | 49,870,759 |
| 2025-10-23 | 4.800 | 4.800 | 4.670 | 4.760 | 4.760 | 40,985,200 |
| 2025-10-22 | 4.750 | 4.840 | 4.740 | 4.790 | 4.790 | 48,195,246 |
| 2025-10-21 | 4.640 | 4.780 | 4.600 | 4.780 | 4.780 | 71,971,857 |
| 2025-10-20 | 4.650 | 4.690 | 4.590 | 4.650 | 4.650 | 35,147,785 |
| 2025-10-17 | 4.730 | 4.770 | 4.580 | 4.590 | 4.590 | 57,951,274 |
| 2025-10-16 | 4.680 | 4.880 | 4.600 | 4.780 | 4.780 | 84,683,512 |
| 2025-10-15 | 4.650 | 4.700 | 4.600 | 4.700 | 4.700 | 44,130,888 |
| 2025-10-14 | 4.710 | 4.810 | 4.620 | 4.650 | 4.650 | 59,596,873 |
| 2025-10-13 | 4.500 | 4.720 | 4.470 | 4.690 | 4.690 | 59,514,409 |
| 2025-10-10 | 4.800 | 4.840 | 4.720 | 4.730 | 4.730 | 57,280,116 |
| 2025-10-09 | 4.780 | 4.940 | 4.760 | 4.820 | 4.820 | 62,431,584 |
| 2025-09-30 | 4.680 | 4.770 | 4.680 | 4.720 | 4.720 | 39,978,886 |
| 2025-09-29 | 4.660 | 4.710 | 4.570 | 4.680 | 4.680 | 55,618,044 |
| 2025-09-26 | 4.750 | 4.760 | 4.660 | 4.660 | 4.660 | 61,458,706 |
| 2025-09-25 | 4.870 | 4.880 | 4.780 | 4.780 | 4.780 | 59,939,950 |
| 2025-09-24 | 4.790 | 4.870 | 4.720 | 4.860 | 4.860 | 68,080,465 |
| 2025-09-23 | 5.010 | 5.010 | 4.700 | 4.820 | 4.820 | 122,658,511 |
| 2025-09-22 | 5.070 | 5.120 | 4.970 | 5.030 | 5.030 | 98,935,655 |
| 2025-09-19 | 5.020 | 5.220 | 4.960 | 5.120 | 5.120 | 137,253,456 |
| 2025-09-18 | 5.150 | 5.300 | 5.010 | 5.060 | 5.060 | 149,449,209 |
| 2025-09-17 | 5.130 | 5.230 | 5.080 | 5.150 | 5.150 | 116,949,494 |
| 2025-09-16 | 5.020 | 5.120 | 4.990 | 5.120 | 5.120 | 97,150,752 |
| 2025-09-15 | 5.070 | 5.100 | 4.980 | 5.040 | 5.040 | 74,110,494 |
| 2025-09-12 | 5.090 | 5.130 | 5.000 | 5.060 | 5.060 | 90,505,761 |
| 2025-09-11 | 4.910 | 5.150 | 4.830 | 5.090 | 5.090 | 129,222,231 |
| 2025-09-10 | 4.940 | 4.980 | 4.870 | 4.960 | 4.960 | 105,323,400 |
| 2025-09-09 | 5.160 | 5.170 | 4.950 | 4.960 | 4.960 | 145,835,045 |
| 2025-09-08 | 5.220 | 5.380 | 5.110 | 5.220 | 5.220 | 128,342,354 |
| 2025-09-05 | 5.200 | 5.250 | 5.050 | 5.230 | 5.230 | 134,158,682 |
| 2025-09-04 | 5.410 | 5.580 | 5.010 | 5.160 | 5.160 | 194,423,172 |
| 2025-09-03 | 5.840 | 5.860 | 5.400 | 5.450 | 5.450 | 214,149,133 |
| 2025-09-02 | 5.840 | 6.000 | 5.650 | 5.900 | 5.900 | 287,845,451 |
| 2025-09-01 | 5.670 | 5.870 | 5.580 | 5.840 | 5.840 | 200,080,420 |
| 2025-08-29 | 5.830 | 5.970 | 5.630 | 5.670 | 5.670 | 185,954,714 |
| 2025-08-28 | 5.750 | 5.940 | 5.550 | 5.830 | 5.830 | 267,751,842 |
| 2025-08-27 | 5.900 | 6.360 | 5.780 | 5.820 | 5.820 | 385,774,087 |
| 2025-08-26 | 5.670 | 6.090 | 5.550 | 5.930 | 5.930 | 362,893,269 |
| 2025-08-25 | 5.900 | 5.960 | 5.620 | 5.670 | 5.670 | 303,375,668 |
| 2025-08-22 | 5.390 | 6.000 | 5.390 | 5.800 | 5.800 | 448,708,985 |
| 2025-08-21 | 6.080 | 6.130 | 5.680 | 5.720 | 5.720 | 637,629,818 |
| 2025-08-20 | 5.100 | 5.570 | 5.050 | 5.570 | 5.570 | 142,676,211 |
| 2025-08-19 | 4.900 | 5.130 | 4.890 | 5.060 | 5.060 | 164,747,708 |
| 2025-08-18 | 4.870 | 4.980 | 4.870 | 4.920 | 4.920 | 107,905,671 |
| 2025-08-15 | 4.820 | 4.900 | 4.790 | 4.850 | 4.850 | 92,547,551 |
| 2025-08-14 | 5.060 | 5.070 | 4.830 | 4.850 | 4.850 | 142,730,587 |
| 2025-08-13 | 5.080 | 5.140 | 5.010 | 5.060 | 5.060 | 148,504,870 |
| 2025-08-12 | 5.020 | 5.340 | 5.020 | 5.110 | 5.110 | 204,973,152 |
| 2025-08-11 | 5.010 | 5.110 | 4.970 | 5.060 | 5.060 | 155,082,612 |
| 2025-08-08 | 5.100 | 5.250 | 4.960 | 5.000 | 5.000 | 274,855,241 |
| 2025-08-07 | 4.760 | 5.240 | 4.750 | 5.240 | 5.240 | 254,640,514 |
| 2025-08-06 | 4.800 | 4.810 | 4.690 | 4.760 | 4.760 | 117,766,594 |
| 2025-08-05 | 4.650 | 4.940 | 4.630 | 4.820 | 4.820 | 200,343,739 |
| 2025-08-04 | 4.440 | 4.800 | 4.400 | 4.660 | 4.660 | 176,510,258 |
| 2025-08-01 | 4.410 | 4.670 | 4.400 | 4.450 | 4.450 | 94,820,833 |
| 2025-07-31 | 4.470 | 4.530 | 4.390 | 4.400 | 4.400 | 48,430,300 |
| 2025-07-30 | 4.530 | 4.540 | 4.450 | 4.490 | 4.490 | 39,099,120 |
| 2025-07-29 | 4.510 | 4.550 | 4.450 | 4.530 | 4.530 | 43,070,621 |
| 2025-07-28 | 4.520 | 4.560 | 4.490 | 4.520 | 4.520 | 53,148,714 |
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.