CETC Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.240	19.370	18.020	19.310	19.310	8,094,750
2024-01-24	17.880	18.200	17.210	18.130	18.130	5,275,885
2024-01-23	17.400	17.850	17.260	17.730	17.730	5,153,234
2024-01-22	18.580	18.580	17.300	17.410	17.410	6,158,899
2024-01-19	18.800	18.800	18.410	18.440	18.440	3,093,209
2024-01-18	18.800	18.890	18.180	18.830	18.830	6,356,420
2024-01-17	19.210	19.400	18.740	18.800	18.800	3,897,003
2024-01-16	19.350	19.400	19.040	19.330	19.330	4,500,399
2024-01-15	20.040	20.050	19.200	19.300	19.300	6,156,729
2024-01-12	19.990	20.060	19.600	19.640	19.640	3,553,162
2024-01-11	19.600	20.100	19.560	19.990	19.990	4,544,248
2024-01-10	19.990	20.030	19.550	19.590	19.590	5,596,413
2024-01-09	20.360	20.460	19.900	20.030	20.030	5,377,913
2024-01-08	21.000	21.000	20.130	20.190	20.190	5,978,607
2024-01-05	21.340	21.440	20.890	21.000	21.000	3,048,460
2024-01-04	21.310	21.610	21.210	21.270	21.270	3,275,688
2024-01-03	21.500	21.790	21.270	21.420	21.420	3,629,470
2024-01-02	21.740	22.010	21.600	21.600	21.600	4,389,450
2023-12-29	21.360	21.910	21.300	21.750	21.750	3,923,594
2023-12-28	21.000	21.470	20.730	21.370	21.370	4,323,740
2023-12-27	20.790	21.100	20.760	21.050	21.050	3,023,894
2023-12-26	21.040	21.220	20.610	20.710	20.710	4,084,980
2023-12-25	21.260	21.570	20.910	21.110	21.110	5,539,790
2023-12-22	21.900	21.950	21.170	21.380	21.380	6,406,100
2023-12-21	21.690	22.220	21.650	21.970	21.970	3,757,925
2023-12-20	23.060	23.090	21.800	21.840	21.840	7,086,629
2023-12-19	22.900	23.170	22.610	23.060	23.060	2,910,869
2023-12-18	23.300	23.470	22.750	22.800	22.800	4,503,341
2023-12-15	23.440	23.580	23.200	23.400	23.400	3,925,037
2023-12-14	23.910	24.050	23.390	23.410	23.410	5,574,169
2023-12-13	24.010	24.240	23.780	23.780	23.780	4,841,809
2023-12-12	23.860	24.190	23.800	24.080	24.080	6,331,580
2023-12-11	23.550	23.930	23.220	23.870	23.870	6,005,819
2023-12-08	23.230	23.760	23.230	23.610	23.610	6,806,966
2023-12-07	22.780	23.340	22.690	23.260	23.260	5,632,711
2023-12-06	22.660	23.020	22.530	22.790	22.790	3,879,795
2023-12-05	23.680	23.680	22.710	22.710	22.710	7,659,697
2023-12-04	23.460	24.290	23.460	23.750	23.750	10,230,185
2023-12-01	23.100	23.500	22.900	23.450	23.450	5,110,090
2023-11-30	23.150	23.270	22.820	23.080	23.080	5,181,241
2023-11-29	23.440	23.550	23.150	23.210	23.210	5,731,899
2023-11-28	23.700	23.770	23.300	23.530	23.530	6,896,425
2023-11-27	23.600	24.320	23.550	23.800	23.800	8,988,667
2023-11-24	24.550	24.640	23.600	23.700	23.700	13,731,259
2023-11-23	23.800	24.150	23.590	24.020	24.020	5,076,172
2023-11-22	23.950	24.430	23.830	23.870	23.870	5,584,144
2023-11-21	24.460	24.580	23.940	24.000	24.000	5,626,223
2023-11-20	24.350	24.470	24.160	24.450	24.450	6,203,606
2023-11-17	24.470	24.610	24.050	24.210	24.210	6,452,111
2023-11-16	24.380	24.690	24.250	24.470	24.470	6,621,965
2023-11-15	24.600	24.850	24.180	24.400	24.400	7,229,066
2023-11-14	24.360	24.740	24.300	24.570	24.570	7,726,315
2023-11-13	24.020	24.490	24.020	24.370	24.370	7,599,662
2023-11-10	24.080	24.190	23.750	23.800	23.800	6,812,954
2023-11-09	24.200	24.590	24.110	24.280	24.280	8,523,063
2023-11-08	24.090	24.420	23.900	24.200	24.200	9,139,528
2023-11-07	23.840	24.060	23.700	24.040	24.040	8,169,856
2023-11-06	23.650	24.090	23.550	23.920	23.920	9,641,226
2023-11-03	22.810	24.060	22.810	23.650	23.650	9,478,910
2023-11-02	23.210	23.380	22.770	22.790	22.790	4,740,153

← NewerPage 12 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.