CETC Digital Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	16.940	16.940	16.600	16.760	16.760	2,162,437
2024-07-26	16.450	16.880	16.450	16.800	16.800	2,568,047
2024-07-25	16.380	16.780	16.350	16.530	16.530	2,469,550
2024-07-24	16.910	16.990	16.450	16.520	16.520	5,594,664
2024-07-23	17.520	17.530	16.880	16.880	16.880	3,904,862
2024-07-22	17.470	17.660	17.350	17.520	17.520	4,030,754
2024-07-19	16.960	17.550	16.960	17.350	17.350	3,501,874
2024-07-18	16.800	17.250	16.730	17.100	17.100	4,200,204
2024-07-17	17.300	17.490	17.180	17.220	17.220	2,323,027
2024-07-16	17.110	17.510	17.010	17.370	17.370	2,872,821
2024-07-15	17.350	17.550	17.100	17.110	17.110	3,511,311
2024-07-12	17.760	17.800	17.420	17.530	17.530	3,167,850
2024-07-11	17.920	17.990	17.740	17.780	17.780	3,888,021
2024-07-10	17.280	17.870	17.250	17.650	17.650	4,579,780
2024-07-09	16.800	17.470	16.710	17.410	17.410	4,636,709
2024-07-08	17.660	17.660	16.840	16.910	16.910	4,421,169
2024-07-05	17.470	17.470	17.470	17.470	17.470	0
2024-07-04	18.030	18.050	17.420	17.470	17.470	3,776,040
2024-07-03	18.100	18.100	17.850	17.900	17.900	3,123,167
2024-07-02	17.970	18.280	17.950	18.100	18.100	3,811,600
2024-07-01	18.170	18.180	17.680	18.010	18.010	4,415,391
2024-06-28	17.970	18.420	17.930	18.100	18.100	4,409,265
2024-06-27	18.270	18.360	17.950	18.000	18.000	3,787,516
2024-06-26	17.390	18.290	17.210	18.270	18.270	5,832,629
2024-06-25	17.950	17.950	17.160	17.340	17.340	5,469,961
2024-06-24	18.300	18.310	17.620	17.700	17.700	5,410,030
2024-06-21	18.280	18.320	18.010	18.310	18.310	3,596,160
2024-06-20	18.980	19.020	18.650	18.700	18.700	5,330,095
2024-06-19	19.210	19.310	19.020	19.050	19.050	4,228,373
2024-06-18	18.820	19.240	18.800	19.150	19.150	5,474,715
2024-06-17	18.730	19.050	18.640	18.860	18.860	4,844,650
2024-06-14	18.750	18.800	18.500	18.760	18.760	5,525,842
2024-06-13	18.720	18.860	18.490	18.750	18.750	4,607,503
2024-06-12	18.500	18.850	18.430	18.660	18.660	3,474,575
2024-06-11	18.090	18.600	17.980	18.560	18.560	4,400,325
2024-06-07	18.140	18.280	17.930	18.130	18.130	3,591,401
2024-06-06	18.740	18.740	17.900	18.000	18.000	6,336,649
2024-06-05	18.630	18.890	18.530	18.590	18.590	3,374,427
2024-06-04	18.400	18.640	18.200	18.630	18.630	3,854,011
2024-06-03	18.770	18.800	18.300	18.490	18.490	3,870,239
2024-05-31	18.490	18.840	18.470	18.720	18.720	3,870,612
2024-05-30	18.300	18.580	18.120	18.430	18.430	3,164,516
2024-05-29	18.450	18.630	18.250	18.410	18.410	2,745,200
2024-05-28	18.730	18.870	18.460	18.510	18.510	2,942,940
2024-05-27	18.550	18.770	18.180	18.760	18.760	3,667,493
2024-05-24	18.870	19.000	18.440	18.460	18.460	3,896,935
2024-05-23	19.440	19.510	18.850	18.920	18.920	5,979,859
2024-05-22	19.410	19.500	19.230	19.450	19.450	3,345,059
2024-05-21	19.700	19.780	19.420	19.460	19.460	4,411,484
2024-05-20	19.560	20.000	19.450	19.700	19.700	7,389,384
2024-05-17	19.410	19.760	19.220	19.710	19.710	6,819,413
2024-05-16	19.220	19.480	19.150	19.200	19.200	4,383,800
2024-05-15	19.420	19.520	19.150	19.180	19.180	4,560,760
2024-05-14	19.390	19.680	19.330	19.500	19.500	4,214,220
2024-05-13	19.690	19.690	19.130	19.310	19.310	5,956,811
2024-05-10	19.760	20.190	19.640	19.750	19.750	6,038,721
2024-05-09	19.560	19.790	19.460	19.760	19.760	5,377,377
2024-05-08	19.810	19.850	19.410	19.440	19.440	6,865,123
2024-05-07	20.140	20.250	19.790	19.920	19.920	7,741,856
2024-05-06	20.400	20.500	20.000	20.110	20.110	10,458,866

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	0.3000 CNY
2022-06-23	0.4940 CNY
2021-06-18	0.2500 CNY
2020-06-29	0.2500 CNY
2019-06-28	0.3600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.