CETC Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	20.400	20.620	19.950	20.100	20.100	10,835,330
2024-04-29	20.110	20.480	19.970	20.300	20.300	19,709,224
2024-04-26	18.950	20.870	18.860	20.370	20.370	22,988,503
2024-04-25	19.280	19.280	18.840	18.970	18.970	6,039,028
2024-04-24	18.800	19.340	18.720	19.330	19.330	7,112,249
2024-04-23	18.700	18.950	18.570	18.640	18.640	5,081,786
2024-04-22	18.660	19.040	18.220	18.790	18.790	6,113,367
2024-04-19	18.700	18.830	18.400	18.590	18.590	4,464,711
2024-04-18	18.580	19.080	18.300	18.720	18.720	6,737,465
2024-04-17	18.310	18.700	18.310	18.630	18.630	6,380,896
2024-04-16	18.740	18.950	17.880	18.020	18.020	8,103,970
2024-04-15	18.490	19.230	18.110	18.850	18.850	9,691,256
2024-04-12	18.500	18.750	18.370	18.390	18.390	3,938,747
2024-04-11	18.220	18.800	18.150	18.500	18.500	4,341,077
2024-04-10	18.800	18.810	18.140	18.300	18.300	5,536,008
2024-04-09	18.770	18.980	18.650	18.930	18.930	5,812,836
2024-04-08	19.200	19.200	18.770	18.780	18.780	4,776,243
2024-04-03	19.510	19.590	19.030	19.210	19.210	4,878,005
2024-04-02	20.220	20.260	19.440	19.630	19.630	7,967,580
2024-04-01	19.610	20.270	19.600	20.240	20.240	6,879,307
2024-03-29	19.540	19.700	19.130	19.520	19.520	2,566,491
2024-03-28	18.850	19.820	18.820	19.600	19.600	6,985,717
2024-03-27	19.910	19.960	18.750	18.750	18.750	8,267,020
2024-03-26	20.120	20.400	19.650	19.890	19.890	6,620,386
2024-03-25	20.900	21.010	20.120	20.160	20.160	6,902,210
2024-03-22	20.800	20.950	20.330	20.740	20.740	7,372,850
2024-03-21	21.020	21.180	20.750	20.900	20.900	6,104,760
2024-03-20	20.850	21.070	20.740	21.020	21.020	7,254,320
2024-03-19	21.000	21.110	20.760	20.860	20.860	6,462,465
2024-03-18	20.590	20.980	20.500	20.940	20.940	6,968,624
2024-03-15	20.550	20.600	20.190	20.570	20.570	4,839,396
2024-03-14	20.800	20.850	20.210	20.460	20.460	6,727,700
2024-03-13	20.630	21.150	20.530	20.920	20.920	9,700,409
2024-03-12	20.550	20.730	20.330	20.660	20.660	7,154,769
2024-03-11	20.260	20.490	20.060	20.450	20.450	6,097,885
2024-03-08	20.050	20.550	19.950	20.450	20.450	5,547,992
2024-03-07	20.650	20.850	20.140	20.140	20.140	7,341,219
2024-03-06	20.600	20.980	20.350	20.610	20.610	7,440,154
2024-03-05	21.000	21.120	20.600	20.800	20.800	9,293,183
2024-03-04	21.420	21.520	20.650	21.170	21.170	12,688,037
2024-03-01	20.450	21.180	20.380	21.180	21.180	14,156,604
2024-02-29	19.170	20.390	19.170	20.360	20.360	11,710,070
2024-02-28	20.630	20.920	19.330	19.360	19.360	14,584,530
2024-02-27	19.640	20.460	19.440	20.460	20.460	12,379,361
2024-02-26	19.690	19.930	19.500	19.680	19.680	10,304,166
2024-02-23	19.680	19.980	19.480	19.820	19.820	10,571,235
2024-02-22	19.280	19.700	19.140	19.400	19.400	9,580,105
2024-02-21	18.490	19.140	18.250	18.530	18.530	6,746,690
2024-02-20	18.680	18.680	18.330	18.580	18.580	5,208,206
2024-02-19	18.480	18.840	18.300	18.740	18.740	10,052,824
2024-02-08	17.410	18.250	17.400	18.040	18.040	10,244,120
2024-02-07	16.280	17.450	16.270	17.200	17.200	10,944,044
2024-02-06	15.080	16.440	14.910	16.360	16.360	9,908,342
2024-02-05	16.000	16.320	14.780	15.360	15.360	10,263,810
2024-02-02	17.110	17.450	15.870	16.360	16.360	7,663,972
2024-02-01	17.070	17.610	16.630	17.090	17.090	6,945,510
2024-01-31	18.080	18.140	17.070	17.130	17.130	6,543,080
2024-01-30	18.460	18.830	18.060	18.100	18.100	5,226,170
2024-01-29	19.090	19.280	18.450	18.550	18.550	6,066,380
2024-01-26	19.280	19.720	19.010	19.100	19.100	8,341,213

← NewerPage 11 of 21 · 1,212 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.