CETC Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	22.060	22.550	22.020	22.530	22.530	3,862,326
2023-07-31	22.080	22.290	22.000	22.060	22.060	3,341,039
2023-07-28	21.760	22.120	21.620	22.080	22.080	2,531,207
2023-07-27	22.090	22.210	21.760	21.770	21.770	2,840,650
2023-07-26	22.440	22.440	22.060	22.140	22.140	2,229,887
2023-07-25	22.310	22.530	22.240	22.460	22.460	2,107,639
2023-07-24	21.950	22.510	21.800	22.250	22.250	2,711,433
2023-07-21	22.180	22.200	21.830	21.900	21.900	2,521,306
2023-07-20	22.800	22.800	22.100	22.100	22.100	4,058,464
2023-07-19	22.840	22.870	22.410	22.660	22.660	2,768,860
2023-07-18	23.160	23.160	22.640	22.710	22.710	3,092,960
2023-07-17	23.060	23.360	23.000	23.150	23.150	3,127,311
2023-07-14	22.470	23.300	22.470	23.060	23.060	4,917,429
2023-07-13	22.380	22.590	22.200	22.470	22.470	2,927,306
2023-07-12	22.920	22.920	22.340	22.380	22.380	4,385,117
2023-07-11	22.900	23.100	22.780	22.890	22.890	2,517,920
2023-07-10	23.350	23.370	22.740	22.900	22.900	2,971,000
2023-07-07	23.150	23.260	22.710	23.050	23.050	4,419,795
2023-07-06	23.480	23.740	23.220	23.260	23.260	3,317,590
2023-07-05	23.730	23.950	23.550	23.580	23.580	3,014,860
2023-07-04	23.760	23.900	23.660	23.710	23.710	3,277,410
2023-07-03	23.590	24.140	22.970	23.780	23.780	7,363,696
2023-06-30	23.340	23.750	23.000	23.590	23.590	5,180,586
2023-06-29	23.030	23.570	23.010	23.350	23.350	4,166,810
2023-06-28	24.020	24.220	23.160	23.660	23.360	6,102,920
2023-06-27	24.100	24.290	23.690	23.930	23.627	5,583,081
2023-06-26	25.220	25.400	23.980	24.000	23.696	8,141,277
2023-06-21	26.200	26.200	25.220	25.460	25.137	6,284,181
2023-06-20	25.730	26.250	25.720	26.160	25.828	6,084,993
2023-06-19	25.850	26.200	25.680	25.930	25.601	7,754,765
2023-06-16	24.810	25.600	24.570	25.500	25.177	7,218,737
2023-06-15	25.250	25.380	24.700	24.810	24.495	4,592,696
2023-06-14	25.300	25.440	24.960	25.250	24.930	5,304,671
2023-06-13	24.860	25.660	24.550	25.300	24.979	5,959,078
2023-06-12	24.870	25.230	24.820	24.860	24.545	4,461,850
2023-06-09	24.560	25.000	24.340	24.990	24.673	5,578,144
2023-06-08	24.730	24.820	24.100	24.520	24.209	3,774,310
2023-06-07	24.470	24.920	24.340	24.810	24.495	4,213,304
2023-06-06	24.880	25.080	24.380	24.460	24.150	4,751,446
2023-06-05	24.840	25.120	24.690	24.980	24.663	3,422,602
2023-06-02	24.850	25.000	24.680	24.840	24.525	3,732,081
2023-06-01	24.780	25.050	24.570	24.870	24.555	4,533,344
2023-05-31	24.770	25.000	24.590	24.940	24.624	4,836,219
2023-05-30	23.980	24.780	23.660	24.770	24.456	5,940,403
2023-05-29	23.830	24.390	23.790	24.100	23.794	4,329,175
2023-05-26	23.430	23.810	23.420	23.740	23.439	2,911,070
2023-05-25	23.510	23.820	23.180	23.450	23.153	4,525,711
2023-05-24	23.410	23.880	23.380	23.520	23.222	2,918,333
2023-05-23	23.860	23.920	23.570	23.580	23.281	3,579,951
2023-05-22	24.250	24.260	23.750	23.860	23.558	3,640,787
2023-05-19	23.970	24.310	23.710	24.040	23.735	5,351,253
2023-05-18	23.630	24.080	23.450	23.850	23.548	4,490,811
2023-05-17	23.260	23.830	23.120	23.630	23.330	3,931,281
2023-05-16	23.960	24.120	23.320	23.370	23.074	5,099,398
2023-05-15	24.180	24.260	23.310	24.090	23.785	6,294,408
2023-05-12	24.120	24.330	23.910	24.000	23.696	5,363,954
2023-05-11	24.000	24.690	23.800	24.200	23.893	11,123,879
2023-05-10	23.310	23.660	23.200	23.400	23.103	4,902,402
2023-05-09	23.740	24.240	23.440	23.500	23.202	7,175,458
2023-05-08	23.350	23.880	23.110	23.720	23.419	6,839,830

← NewerPage 14 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.