CPT Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 28,432,100 |
| 2024-10-29 | 4.580 | 4.580 | 4.280 | 4.580 | 4.580 | 201,450,773 |
| 2024-10-28 | 3.990 | 4.160 | 3.900 | 4.160 | 4.160 | 367,947,179 |
| 2024-10-25 | 3.460 | 3.780 | 3.460 | 3.780 | 3.780 | 227,757,333 |
| 2024-10-24 | 3.450 | 3.540 | 3.400 | 3.440 | 3.440 | 125,537,338 |
| 2024-10-23 | 3.730 | 3.750 | 3.540 | 3.540 | 3.540 | 196,167,074 |
| 2024-10-22 | 3.680 | 3.750 | 3.570 | 3.720 | 3.720 | 221,774,464 |
| 2024-10-21 | 3.600 | 3.730 | 3.530 | 3.670 | 3.670 | 224,477,776 |
| 2024-10-18 | 3.440 | 3.680 | 3.390 | 3.560 | 3.560 | 211,439,175 |
| 2024-10-17 | 3.550 | 3.710 | 3.490 | 3.520 | 3.520 | 231,402,211 |
| 2024-10-16 | 3.280 | 3.680 | 3.200 | 3.590 | 3.590 | 246,474,934 |
| 2024-10-15 | 3.490 | 3.570 | 3.360 | 3.370 | 3.370 | 207,489,936 |
| 2024-10-14 | 3.260 | 3.520 | 3.200 | 3.480 | 3.480 | 209,756,383 |
| 2024-10-11 | 3.350 | 3.440 | 3.260 | 3.260 | 3.260 | 193,458,434 |
| 2024-10-10 | 4.010 | 4.010 | 3.620 | 3.620 | 3.620 | 345,014,561 |
| 2024-10-09 | 3.730 | 4.020 | 3.480 | 4.020 | 4.020 | 432,273,987 |
| 2024-10-08 | 3.650 | 3.650 | 3.360 | 3.650 | 3.650 | 329,057,342 |
| 2024-09-30 | 3.110 | 3.320 | 3.050 | 3.320 | 3.320 | 332,211,681 |
| 2024-09-27 | 2.960 | 3.090 | 2.940 | 3.020 | 3.020 | 284,614,264 |
| 2024-09-26 | 2.830 | 2.940 | 2.740 | 2.930 | 2.930 | 259,958,933 |
| 2024-09-25 | 2.840 | 3.030 | 2.840 | 2.850 | 2.850 | 319,026,731 |
| 2024-09-24 | 2.680 | 2.880 | 2.670 | 2.840 | 2.840 | 306,932,460 |
| 2024-09-23 | 3.030 | 3.030 | 2.780 | 2.780 | 2.780 | 341,417,804 |
| 2024-09-20 | 3.000 | 3.290 | 2.980 | 3.080 | 3.080 | 409,789,771 |
| 2024-09-19 | 2.940 | 3.500 | 2.940 | 3.200 | 3.200 | 510,247,568 |
| 2024-09-18 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 53,158,900 |
| 2024-09-13 | 3.630 | 3.630 | 2.970 | 3.630 | 3.630 | 665,949,215 |
| 2024-09-12 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 32,675,202 |
| 2024-09-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 27,112,179 |
| 2024-09-10 | 2.730 | 2.730 | 2.600 | 2.730 | 2.730 | 114,675,807 |
| 2024-09-09 | 2.280 | 2.480 | 2.260 | 2.480 | 2.480 | 167,246,746 |
| 2024-09-06 | 2.130 | 2.300 | 2.070 | 2.250 | 2.250 | 167,861,922 |
| 2024-09-05 | 2.130 | 2.160 | 2.110 | 2.140 | 2.140 | 56,851,810 |
| 2024-09-04 | 2.220 | 2.230 | 2.130 | 2.160 | 2.160 | 88,676,293 |
| 2024-09-03 | 2.210 | 2.300 | 2.170 | 2.240 | 2.240 | 119,444,570 |
| 2024-09-02 | 2.200 | 2.330 | 2.180 | 2.250 | 2.250 | 163,151,934 |
| 2024-08-30 | 2.160 | 2.280 | 2.150 | 2.200 | 2.200 | 151,587,311 |
| 2024-08-29 | 2.050 | 2.220 | 2.030 | 2.160 | 2.160 | 123,919,200 |
| 2024-08-28 | 2.060 | 2.150 | 2.060 | 2.090 | 2.090 | 70,620,950 |
| 2024-08-27 | 2.140 | 2.160 | 2.060 | 2.060 | 2.060 | 96,861,539 |
| 2024-08-26 | 2.150 | 2.250 | 2.110 | 2.180 | 2.180 | 135,212,657 |
| 2024-08-23 | 2.040 | 2.230 | 1.990 | 2.190 | 2.190 | 207,025,362 |
| 2024-08-22 | 2.160 | 2.170 | 2.040 | 2.040 | 2.040 | 135,958,194 |
| 2024-08-21 | 2.250 | 2.290 | 2.120 | 2.130 | 2.130 | 173,966,022 |
| 2024-08-20 | 2.320 | 2.440 | 2.170 | 2.240 | 2.240 | 224,894,122 |
| 2024-08-19 | 2.470 | 2.630 | 2.370 | 2.410 | 2.410 | 358,172,624 |
| 2024-08-16 | 2.310 | 2.520 | 2.300 | 2.520 | 2.520 | 351,648,277 |
| 2024-08-15 | 2.430 | 2.510 | 2.270 | 2.290 | 2.290 | 319,472,751 |
| 2024-08-14 | 2.140 | 2.330 | 2.070 | 2.330 | 2.330 | 128,818,141 |
| 2024-08-13 | 2.030 | 2.210 | 2.030 | 2.120 | 2.120 | 186,426,615 |
| 2024-08-12 | 2.190 | 2.290 | 2.160 | 2.220 | 2.220 | 264,806,624 |
| 2024-08-09 | 1.890 | 2.080 | 1.880 | 2.080 | 2.080 | 62,735,180 |
| 2024-08-08 | 1.870 | 1.910 | 1.850 | 1.890 | 1.890 | 24,032,600 |
| 2024-08-07 | 1.870 | 1.910 | 1.860 | 1.880 | 1.880 | 19,092,700 |
| 2024-08-06 | 1.880 | 1.890 | 1.860 | 1.890 | 1.890 | 22,229,565 |
| 2024-08-05 | 1.960 | 1.970 | 1.860 | 1.860 | 1.860 | 38,091,300 |
| 2024-08-02 | 2.000 | 2.000 | 1.940 | 1.940 | 1.940 | 29,600,200 |
| 2024-08-01 | 1.990 | 2.020 | 1.970 | 2.000 | 2.000 | 44,860,740 |
| 2024-07-31 | 1.890 | 1.960 | 1.870 | 1.960 | 1.960 | 41,849,609 |
| 2024-07-30 | 1.870 | 1.890 | 1.850 | 1.880 | 1.880 | 21,771,501 |
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.