CETC Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	23.140	23.420	22.900	23.140	23.140	6,483,870
2023-10-31	23.420	23.650	22.840	23.100	23.100	8,365,395
2023-10-30	22.470	23.710	22.410	23.600	23.600	11,527,722
2023-10-27	22.900	22.900	21.950	22.470	22.470	10,263,447
2023-10-26	22.550	23.180	22.460	23.050	23.050	7,781,480
2023-10-25	22.410	23.290	22.360	22.740	22.740	7,360,361
2023-10-24	22.120	22.870	21.850	22.320	22.320	6,934,087
2023-10-23	22.740	22.900	21.960	22.090	22.090	7,107,848
2023-10-20	23.450	23.880	22.860	22.920	22.920	13,508,223
2023-10-19	24.690	25.550	23.660	23.710	23.710	18,641,930
2023-10-18	25.700	26.620	24.680	24.690	24.690	21,329,501
2023-10-17	24.530	24.990	24.300	24.600	24.600	11,342,204
2023-10-16	23.950	24.990	23.850	24.770	24.770	16,125,188
2023-10-13	24.540	24.540	23.950	24.040	24.040	10,439,888
2023-10-12	24.590	25.070	24.360	24.720	24.720	15,326,152
2023-10-11	23.740	25.080	23.730	24.800	24.800	19,253,059
2023-10-10	23.430	24.000	23.430	23.650	23.650	9,087,377
2023-10-09	23.420	23.800	23.300	23.570	23.570	7,102,900
2023-09-28	23.320	23.550	23.130	23.390	23.390	5,667,182
2023-09-27	23.490	23.660	23.140	23.150	23.150	8,206,437
2023-09-26	23.420	23.960	23.280	23.550	23.550	7,974,353
2023-09-25	23.250	23.980	23.080	23.740	23.740	11,948,909
2023-09-22	22.960	23.350	22.440	23.330	23.330	9,843,106
2023-09-21	22.740	23.160	22.740	22.940	22.940	5,905,764
2023-09-20	23.790	23.830	22.960	23.030	23.030	13,831,225
2023-09-19	23.800	24.440	23.490	24.150	24.150	12,882,707
2023-09-18	24.800	24.920	23.870	23.910	23.910	20,095,067
2023-09-15	24.630	25.700	24.400	25.530	25.530	27,213,504
2023-09-14	23.980	24.800	23.430	24.800	24.800	20,490,056
2023-09-13	24.600	24.600	23.810	24.100	24.100	17,763,172
2023-09-12	24.500	25.240	23.730	25.170	25.170	35,033,719
2023-09-11	26.100	26.100	24.480	24.500	24.500	40,758,949
2023-09-08	25.850	27.990	25.130	27.200	27.200	45,740,537
2023-09-07	23.800	25.480	23.800	25.480	25.480	21,529,938
2023-09-06	21.860	24.000	21.720	23.160	23.160	11,444,596
2023-09-05	21.970	22.190	21.910	21.970	21.970	2,007,416
2023-09-04	22.020	22.190	21.560	22.100	22.100	2,918,713
2023-09-01	22.230	22.250	21.900	22.000	22.000	2,371,916
2023-08-31	22.090	22.410	22.020	22.270	22.270	2,560,050
2023-08-30	21.760	22.330	21.720	22.200	22.200	3,729,233
2023-08-29	20.990	21.810	20.900	21.730	21.730	3,893,670
2023-08-28	22.010	22.190	21.010	21.010	21.010	5,012,677
2023-08-25	21.460	21.600	20.570	20.680	20.680	3,530,739
2023-08-24	21.910	22.100	21.420	21.590	21.590	2,936,287
2023-08-23	22.000	22.230	21.830	21.830	21.830	2,793,130
2023-08-22	21.650	22.130	21.500	22.110	22.110	3,325,267
2023-08-21	21.410	21.840	21.350	21.360	21.360	2,464,915
2023-08-18	22.040	22.280	21.470	21.480	21.480	3,066,643
2023-08-17	21.830	22.180	21.480	22.050	22.050	2,656,738
2023-08-16	22.450	22.450	21.810	22.000	22.000	2,705,661
2023-08-15	22.820	22.880	22.010	22.320	22.320	3,022,890
2023-08-14	22.200	22.890	22.100	22.850	22.850	2,431,981
2023-08-11	22.850	23.020	22.400	22.460	22.460	2,360,513
2023-08-10	22.680	23.050	22.610	22.920	22.920	1,999,799
2023-08-09	22.850	23.300	22.730	22.800	22.800	2,498,720
2023-08-08	23.170	23.280	22.950	22.990	22.990	2,742,554
2023-08-07	22.910	23.230	22.840	23.080	23.080	3,219,568
2023-08-04	22.580	23.080	22.570	22.880	22.880	3,465,662
2023-08-03	22.420	22.730	22.390	22.560	22.560	2,033,748
2023-08-02	22.450	22.550	22.260	22.480	22.480	2,300,903

← NewerPage 13 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.