CPT Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.280 | 4.280 | 4.210 | 4.220 | 4.220 | 34,957,414 |
| 2025-04-25 | 4.290 | 4.350 | 4.250 | 4.300 | 4.300 | 41,930,500 |
| 2025-04-24 | 4.470 | 4.470 | 4.280 | 4.310 | 4.310 | 89,294,340 |
| 2025-04-23 | 4.400 | 4.800 | 4.390 | 4.510 | 4.510 | 135,402,907 |
| 2025-04-22 | 4.410 | 4.490 | 4.350 | 4.360 | 4.360 | 61,104,239 |
| 2025-04-21 | 4.290 | 4.450 | 4.240 | 4.420 | 4.420 | 61,175,440 |
| 2025-04-18 | 4.220 | 4.290 | 4.180 | 4.290 | 4.290 | 45,357,590 |
| 2025-04-17 | 4.230 | 4.330 | 4.220 | 4.240 | 4.240 | 46,666,090 |
| 2025-04-16 | 4.340 | 4.400 | 4.230 | 4.260 | 4.260 | 54,391,960 |
| 2025-04-15 | 4.450 | 4.550 | 4.330 | 4.380 | 4.380 | 71,258,191 |
| 2025-04-14 | 4.470 | 4.630 | 4.420 | 4.440 | 4.440 | 85,187,100 |
| 2025-04-11 | 4.200 | 4.390 | 4.170 | 4.340 | 4.340 | 78,516,720 |
| 2025-04-10 | 4.230 | 4.370 | 4.210 | 4.250 | 4.250 | 92,000,176 |
| 2025-04-09 | 3.960 | 4.190 | 3.600 | 4.140 | 4.140 | 118,668,661 |
| 2025-04-08 | 4.000 | 4.190 | 3.880 | 4.000 | 4.000 | 107,196,775 |
| 2025-04-07 | 4.160 | 4.330 | 4.160 | 4.160 | 4.160 | 46,107,060 |
| 2025-04-03 | 4.630 | 4.700 | 4.590 | 4.620 | 4.620 | 47,573,819 |
| 2025-04-02 | 4.720 | 4.780 | 4.660 | 4.680 | 4.680 | 46,239,420 |
| 2025-04-01 | 4.810 | 4.860 | 4.720 | 4.720 | 4.720 | 53,864,693 |
| 2025-03-31 | 4.700 | 4.830 | 4.580 | 4.800 | 4.800 | 80,760,026 |
| 2025-03-28 | 4.940 | 4.970 | 4.780 | 4.790 | 4.790 | 78,600,732 |
| 2025-03-27 | 4.980 | 5.050 | 4.920 | 4.940 | 4.940 | 66,457,702 |
| 2025-03-26 | 4.910 | 5.040 | 4.900 | 4.990 | 4.990 | 58,378,680 |
| 2025-03-25 | 4.990 | 5.080 | 4.920 | 4.950 | 4.950 | 72,965,560 |
| 2025-03-24 | 5.170 | 5.200 | 4.890 | 5.040 | 5.040 | 138,790,754 |
| 2025-03-21 | 5.390 | 5.450 | 5.170 | 5.230 | 5.230 | 187,304,684 |
| 2025-03-20 | 5.790 | 5.880 | 5.460 | 5.550 | 5.550 | 137,207,600 |
| 2025-03-19 | 5.990 | 6.000 | 5.750 | 5.790 | 5.790 | 133,440,221 |
| 2025-03-18 | 6.060 | 6.090 | 5.980 | 5.980 | 5.980 | 113,376,503 |
| 2025-03-17 | 6.020 | 6.180 | 5.970 | 6.070 | 6.070 | 140,228,920 |
| 2025-03-14 | 6.080 | 6.080 | 5.840 | 6.020 | 6.020 | 152,352,754 |
| 2025-03-13 | 6.100 | 6.250 | 6.020 | 6.100 | 6.100 | 166,561,996 |
| 2025-03-12 | 6.280 | 6.300 | 6.070 | 6.100 | 6.100 | 198,495,978 |
| 2025-03-11 | 5.880 | 6.260 | 5.800 | 6.180 | 6.180 | 226,197,065 |
| 2025-03-10 | 5.990 | 6.140 | 5.900 | 6.020 | 6.020 | 174,487,558 |
| 2025-03-07 | 6.150 | 6.290 | 5.910 | 5.960 | 5.960 | 348,986,607 |
| 2025-03-06 | 5.730 | 6.300 | 5.630 | 6.300 | 6.300 | 306,187,890 |
| 2025-03-05 | 5.590 | 5.930 | 5.530 | 5.730 | 5.730 | 169,651,632 |
| 2025-03-04 | 5.600 | 5.740 | 5.550 | 5.640 | 5.640 | 159,638,458 |
| 2025-03-03 | 5.720 | 6.170 | 5.440 | 5.800 | 5.800 | 233,574,875 |
| 2025-02-28 | 5.630 | 6.190 | 5.630 | 5.910 | 5.910 | 325,234,707 |
| 2025-02-27 | 5.920 | 6.140 | 5.700 | 5.740 | 5.740 | 356,159,690 |
| 2025-02-26 | 6.560 | 6.560 | 6.070 | 6.180 | 6.180 | 656,067,292 |
| 2025-02-25 | 5.360 | 5.960 | 5.300 | 5.960 | 5.960 | 182,899,484 |
| 2025-02-24 | 5.200 | 5.480 | 5.130 | 5.420 | 5.420 | 189,153,725 |
| 2025-02-21 | 5.370 | 5.410 | 5.150 | 5.270 | 5.270 | 154,586,897 |
| 2025-02-20 | 5.480 | 5.530 | 5.330 | 5.360 | 5.360 | 138,060,452 |
| 2025-02-19 | 5.410 | 5.540 | 5.260 | 5.470 | 5.470 | 211,393,821 |
| 2025-02-18 | 5.300 | 5.660 | 5.160 | 5.390 | 5.390 | 294,125,618 |
| 2025-02-17 | 5.090 | 5.330 | 5.050 | 5.260 | 5.260 | 165,481,627 |
| 2025-02-14 | 5.190 | 5.190 | 5.050 | 5.090 | 5.090 | 125,036,292 |
| 2025-02-13 | 5.180 | 5.370 | 5.060 | 5.240 | 5.240 | 210,678,672 |
| 2025-02-12 | 5.150 | 5.330 | 5.120 | 5.220 | 5.220 | 186,762,530 |
| 2025-02-11 | 5.380 | 5.380 | 5.080 | 5.120 | 5.120 | 229,236,528 |
| 2025-02-10 | 5.150 | 5.390 | 5.010 | 5.390 | 5.390 | 345,686,774 |
| 2025-02-07 | 4.450 | 4.900 | 4.430 | 4.900 | 4.900 | 161,235,384 |
| 2025-02-06 | 4.280 | 4.480 | 4.210 | 4.450 | 4.450 | 113,324,217 |
| 2025-02-05 | 4.200 | 4.380 | 4.170 | 4.270 | 4.270 | 92,614,587 |
| 2025-01-27 | 4.230 | 4.280 | 4.100 | 4.100 | 4.100 | 44,552,980 |
| 2025-01-24 | 4.200 | 4.260 | 4.160 | 4.200 | 4.200 | 46,732,982 |
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.