CPT Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.330 | 4.470 | 4.200 | 4.200 | 4.200 | 76,694,382 |
| 2025-01-22 | 4.300 | 4.360 | 4.250 | 4.270 | 4.270 | 45,653,800 |
| 2025-01-21 | 4.490 | 4.500 | 4.300 | 4.360 | 4.360 | 55,629,602 |
| 2025-01-20 | 4.540 | 4.580 | 4.410 | 4.450 | 4.450 | 61,409,889 |
| 2025-01-17 | 4.430 | 4.510 | 4.360 | 4.470 | 4.470 | 69,255,413 |
| 2025-01-16 | 4.490 | 4.550 | 4.410 | 4.460 | 4.460 | 86,574,850 |
| 2025-01-15 | 4.480 | 4.480 | 4.340 | 4.390 | 4.390 | 77,734,600 |
| 2025-01-14 | 4.180 | 4.480 | 4.170 | 4.480 | 4.480 | 107,740,922 |
| 2025-01-13 | 4.100 | 4.200 | 4.000 | 4.150 | 4.150 | 56,567,240 |
| 2025-01-10 | 4.360 | 4.410 | 4.160 | 4.160 | 4.160 | 72,756,860 |
| 2025-01-09 | 4.320 | 4.470 | 4.300 | 4.380 | 4.380 | 89,443,807 |
| 2025-01-08 | 4.290 | 4.350 | 4.100 | 4.320 | 4.320 | 102,563,130 |
| 2025-01-07 | 4.120 | 4.280 | 4.100 | 4.280 | 4.280 | 95,927,920 |
| 2025-01-06 | 4.140 | 4.190 | 4.010 | 4.080 | 4.080 | 72,066,400 |
| 2025-01-03 | 4.440 | 4.500 | 4.160 | 4.180 | 4.180 | 93,999,487 |
| 2025-01-02 | 4.500 | 4.610 | 4.370 | 4.440 | 4.440 | 86,295,325 |
| 2024-12-31 | 4.710 | 4.740 | 4.510 | 4.510 | 4.510 | 77,936,242 |
| 2024-12-30 | 4.890 | 4.900 | 4.640 | 4.700 | 4.700 | 69,820,440 |
| 2024-12-27 | 4.750 | 4.960 | 4.720 | 4.800 | 4.800 | 94,510,764 |
| 2024-12-26 | 4.750 | 4.840 | 4.730 | 4.750 | 4.750 | 71,976,800 |
| 2024-12-25 | 5.040 | 5.060 | 4.690 | 4.790 | 4.790 | 120,971,880 |
| 2024-12-24 | 5.170 | 5.210 | 4.900 | 5.030 | 5.030 | 113,099,542 |
| 2024-12-23 | 5.560 | 5.610 | 5.140 | 5.190 | 5.190 | 110,310,360 |
| 2024-12-20 | 5.430 | 5.650 | 5.410 | 5.550 | 5.550 | 104,234,392 |
| 2024-12-19 | 5.380 | 5.450 | 5.300 | 5.420 | 5.420 | 81,204,026 |
| 2024-12-18 | 5.360 | 5.600 | 5.360 | 5.480 | 5.480 | 95,462,407 |
| 2024-12-17 | 5.700 | 5.700 | 5.350 | 5.360 | 5.360 | 121,983,902 |
| 2024-12-16 | 5.670 | 5.890 | 5.610 | 5.740 | 5.740 | 129,112,481 |
| 2024-12-13 | 5.950 | 5.960 | 5.730 | 5.750 | 5.750 | 145,458,487 |
| 2024-12-12 | 6.130 | 6.150 | 5.950 | 6.000 | 6.000 | 175,121,671 |
| 2024-12-11 | 5.830 | 6.230 | 5.780 | 6.130 | 6.130 | 240,547,161 |
| 2024-12-10 | 6.090 | 6.120 | 5.880 | 5.890 | 5.890 | 164,815,513 |
| 2024-12-09 | 6.080 | 6.100 | 5.800 | 5.950 | 5.950 | 211,639,240 |
| 2024-12-06 | 6.080 | 6.250 | 5.940 | 6.080 | 6.080 | 219,142,105 |
| 2024-12-05 | 6.010 | 6.230 | 5.910 | 6.120 | 6.120 | 245,262,324 |
| 2024-12-04 | 6.400 | 6.580 | 5.900 | 6.130 | 6.130 | 438,276,815 |
| 2024-12-03 | 5.650 | 6.200 | 5.530 | 6.200 | 6.200 | 373,019,368 |
| 2024-12-02 | 5.410 | 5.760 | 5.410 | 5.640 | 5.640 | 211,870,398 |
| 2024-11-29 | 5.450 | 5.530 | 5.260 | 5.410 | 5.410 | 180,062,254 |
| 2024-11-28 | 5.680 | 5.730 | 5.450 | 5.490 | 5.490 | 194,843,952 |
| 2024-11-27 | 5.240 | 5.900 | 5.180 | 5.680 | 5.680 | 255,696,540 |
| 2024-11-26 | 5.730 | 5.850 | 5.360 | 5.410 | 5.410 | 185,115,516 |
| 2024-11-25 | 5.810 | 5.910 | 5.550 | 5.680 | 5.680 | 198,699,906 |
| 2024-11-22 | 6.180 | 6.370 | 5.840 | 5.920 | 5.920 | 327,860,838 |
| 2024-11-21 | 6.240 | 6.880 | 6.200 | 6.390 | 6.390 | 379,609,501 |
| 2024-11-20 | 6.090 | 6.690 | 5.850 | 6.450 | 6.450 | 463,232,184 |
| 2024-11-19 | 5.480 | 6.090 | 5.280 | 6.090 | 6.090 | 374,544,954 |
| 2024-11-18 | 5.450 | 5.800 | 5.060 | 5.540 | 5.540 | 352,150,797 |
| 2024-11-15 | 6.000 | 6.120 | 5.540 | 5.540 | 5.540 | 352,357,470 |
| 2024-11-14 | 6.160 | 6.460 | 6.150 | 6.150 | 6.150 | 335,412,085 |
| 2024-11-13 | 5.920 | 6.960 | 5.920 | 6.830 | 6.830 | 530,230,854 |
| 2024-11-12 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 39,474,500 |
| 2024-11-11 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 49,326,100 |
| 2024-11-08 | 8.890 | 8.890 | 8.050 | 8.060 | 8.060 | 688,960,043 |
| 2024-11-07 | 8.200 | 8.920 | 7.300 | 8.920 | 8.920 | 697,983,071 |
| 2024-11-06 | 8.110 | 8.110 | 7.670 | 8.110 | 8.110 | 358,373,629 |
| 2024-11-05 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 25,995,316 |
| 2024-11-04 | 6.050 | 6.700 | 5.480 | 6.700 | 6.700 | 353,224,008 |
| 2024-11-01 | 6.090 | 6.090 | 5.560 | 6.090 | 6.090 | 780,893,153 |
| 2024-10-31 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 12,590,435 |
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.