CPT Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.500 | 4.520 | 4.470 | 4.500 | 4.500 | 48,101,311 |
| 2025-07-24 | 4.410 | 4.490 | 4.400 | 4.490 | 4.490 | 68,854,080 |
| 2025-07-23 | 4.440 | 4.490 | 4.400 | 4.410 | 4.410 | 53,096,388 |
| 2025-07-22 | 4.430 | 4.470 | 4.400 | 4.440 | 4.440 | 43,394,340 |
| 2025-07-21 | 4.360 | 4.450 | 4.350 | 4.440 | 4.440 | 75,708,748 |
| 2025-07-18 | 4.380 | 4.430 | 4.350 | 4.370 | 4.370 | 39,929,800 |
| 2025-07-17 | 4.280 | 4.400 | 4.270 | 4.390 | 4.390 | 74,200,961 |
| 2025-07-16 | 4.300 | 4.370 | 4.280 | 4.290 | 4.290 | 37,885,105 |
| 2025-07-15 | 4.380 | 4.380 | 4.250 | 4.290 | 4.290 | 63,679,863 |
| 2025-07-14 | 4.400 | 4.420 | 4.360 | 4.370 | 4.370 | 56,438,455 |
| 2025-07-11 | 4.420 | 4.460 | 4.370 | 4.450 | 4.450 | 54,168,560 |
| 2025-07-10 | 4.400 | 4.450 | 4.380 | 4.440 | 4.440 | 46,416,666 |
| 2025-07-09 | 4.470 | 4.470 | 4.380 | 4.390 | 4.390 | 62,657,680 |
| 2025-07-08 | 4.330 | 4.500 | 4.320 | 4.470 | 4.470 | 109,547,641 |
| 2025-07-07 | 4.330 | 4.350 | 4.300 | 4.330 | 4.330 | 28,867,799 |
| 2025-07-04 | 4.460 | 4.460 | 4.330 | 4.330 | 4.330 | 63,742,800 |
| 2025-07-03 | 4.350 | 4.450 | 4.340 | 4.440 | 4.440 | 75,879,140 |
| 2025-07-02 | 4.440 | 4.440 | 4.320 | 4.350 | 4.350 | 49,657,140 |
| 2025-07-01 | 4.420 | 4.490 | 4.390 | 4.450 | 4.450 | 58,791,836 |
| 2025-06-30 | 4.400 | 4.440 | 4.390 | 4.420 | 4.420 | 38,266,540 |
| 2025-06-27 | 4.440 | 4.450 | 4.390 | 4.390 | 4.390 | 38,445,680 |
| 2025-06-26 | 4.390 | 4.460 | 4.370 | 4.380 | 4.380 | 57,733,063 |
| 2025-06-25 | 4.390 | 4.390 | 4.310 | 4.380 | 4.380 | 52,627,042 |
| 2025-06-24 | 4.240 | 4.360 | 4.230 | 4.360 | 4.360 | 59,188,920 |
| 2025-06-23 | 4.150 | 4.260 | 4.100 | 4.250 | 4.250 | 35,688,493 |
| 2025-06-20 | 4.200 | 4.260 | 4.180 | 4.190 | 4.190 | 22,433,013 |
| 2025-06-19 | 4.300 | 4.300 | 4.190 | 4.200 | 4.200 | 37,154,760 |
| 2025-06-18 | 4.250 | 4.340 | 4.220 | 4.310 | 4.310 | 42,795,360 |
| 2025-06-17 | 4.260 | 4.360 | 4.240 | 4.290 | 4.290 | 36,591,215 |
| 2025-06-16 | 4.230 | 4.290 | 4.220 | 4.260 | 4.260 | 23,502,686 |
| 2025-06-13 | 4.360 | 4.360 | 4.260 | 4.270 | 4.270 | 41,228,621 |
| 2025-06-12 | 4.400 | 4.470 | 4.350 | 4.360 | 4.360 | 47,732,200 |
| 2025-06-11 | 4.360 | 4.460 | 4.360 | 4.390 | 4.390 | 41,321,400 |
| 2025-06-10 | 4.460 | 4.470 | 4.310 | 4.370 | 4.370 | 50,010,800 |
| 2025-06-09 | 4.430 | 4.490 | 4.420 | 4.460 | 4.460 | 42,129,303 |
| 2025-06-06 | 4.460 | 4.480 | 4.400 | 4.420 | 4.420 | 34,580,082 |
| 2025-06-05 | 4.390 | 4.470 | 4.330 | 4.460 | 4.460 | 57,371,163 |
| 2025-06-04 | 4.350 | 4.450 | 4.330 | 4.390 | 4.390 | 39,027,163 |
| 2025-06-03 | 4.320 | 4.360 | 4.260 | 4.330 | 4.330 | 30,821,982 |
| 2025-05-30 | 4.430 | 4.440 | 4.320 | 4.330 | 4.330 | 45,751,960 |
| 2025-05-29 | 4.370 | 4.470 | 4.360 | 4.450 | 4.450 | 49,251,800 |
| 2025-05-28 | 4.430 | 4.470 | 4.340 | 4.360 | 4.360 | 39,217,077 |
| 2025-05-27 | 4.450 | 4.470 | 4.400 | 4.420 | 4.420 | 34,310,800 |
| 2025-05-26 | 4.410 | 4.470 | 4.400 | 4.470 | 4.470 | 32,053,398 |
| 2025-05-23 | 4.510 | 4.510 | 4.400 | 4.410 | 4.410 | 45,857,822 |
| 2025-05-22 | 4.550 | 4.620 | 4.500 | 4.510 | 4.510 | 47,509,903 |
| 2025-05-21 | 4.680 | 4.680 | 4.570 | 4.590 | 4.590 | 88,517,960 |
| 2025-05-20 | 4.620 | 4.840 | 4.530 | 4.750 | 4.750 | 153,213,217 |
| 2025-05-19 | 4.510 | 4.610 | 4.440 | 4.590 | 4.590 | 61,000,575 |
| 2025-05-16 | 4.430 | 4.540 | 4.430 | 4.500 | 4.500 | 45,997,457 |
| 2025-05-15 | 4.550 | 4.570 | 4.460 | 4.470 | 4.470 | 49,653,585 |
| 2025-05-14 | 4.520 | 4.660 | 4.510 | 4.580 | 4.580 | 67,910,845 |
| 2025-05-13 | 4.630 | 4.650 | 4.520 | 4.520 | 4.520 | 62,516,100 |
| 2025-05-12 | 4.540 | 4.600 | 4.500 | 4.580 | 4.580 | 73,424,884 |
| 2025-05-09 | 4.660 | 4.900 | 4.520 | 4.540 | 4.540 | 135,023,803 |
| 2025-05-08 | 4.660 | 4.720 | 4.620 | 4.680 | 4.680 | 66,618,139 |
| 2025-05-07 | 4.700 | 4.730 | 4.570 | 4.650 | 4.650 | 111,029,702 |
| 2025-05-06 | 4.380 | 4.650 | 4.370 | 4.630 | 4.630 | 116,452,218 |
| 2025-04-30 | 4.250 | 4.380 | 4.250 | 4.350 | 4.350 | 56,415,379 |
| 2025-04-29 | 4.200 | 4.290 | 4.170 | 4.240 | 4.240 | 34,563,747 |
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.