CETC Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	23.370	23.730	22.960	23.430	23.133	6,462,832
2023-05-04	23.710	23.850	22.830	23.370	23.074	7,966,173
2023-04-28	23.200	23.950	23.180	23.780	23.479	7,061,995
2023-04-27	23.250	24.010	23.040	23.280	22.985	10,140,759
2023-04-26	23.580	23.800	22.480	23.380	23.084	21,438,305
2023-04-25	25.230	25.230	23.540	23.540	23.242	17,127,206
2023-04-24	26.130	26.760	25.880	26.160	25.828	9,981,904
2023-04-21	28.300	28.380	26.050	26.050	25.720	15,708,602
2023-04-20	27.790	28.440	27.720	28.240	27.882	11,110,213
2023-04-19	26.700	28.390	26.600	27.800	27.448	15,977,957
2023-04-18	26.600	26.960	26.350	26.750	26.411	6,418,153
2023-04-17	27.000	27.310	26.570	26.700	26.362	9,385,411
2023-04-14	27.510	27.790	27.000	27.300	26.954	8,278,849
2023-04-13	27.760	28.220	27.340	27.350	27.003	9,878,404
2023-04-12	27.060	27.980	26.860	27.880	27.527	9,653,542
2023-04-11	26.780	27.290	26.470	27.100	26.756	8,158,186
2023-04-10	27.980	28.140	26.680	26.700	26.362	11,614,219
2023-04-07	28.030	28.350	27.600	28.130	27.773	8,621,592
2023-04-06	27.560	28.580	27.380	28.030	27.675	11,830,130
2023-04-04	28.440	28.620	27.560	28.160	27.803	15,875,662
2023-04-03	27.390	28.060	27.140	27.870	27.517	13,598,311
2023-03-31	27.260	27.550	26.200	27.500	27.151	12,406,285
2023-03-30	27.860	28.020	27.000	27.200	26.855	10,340,068
2023-03-29	28.400	28.400	27.480	27.960	27.606	11,678,407
2023-03-28	27.400	28.770	27.020	28.480	28.119	16,586,680
2023-03-27	27.030	28.110	27.020	27.610	27.260	12,807,539
2023-03-24	27.390	27.500	26.600	27.150	26.806	9,643,948
2023-03-23	27.160	27.510	27.050	27.420	27.072	8,576,200
2023-03-22	26.710	27.500	26.500	27.450	27.102	9,287,452
2023-03-21	26.400	26.900	26.110	26.610	26.273	7,874,155
2023-03-20	27.340	27.660	26.390	26.420	26.085	13,334,819
2023-03-17	26.350	27.620	26.330	27.270	26.924	17,999,130
2023-03-16	26.690	27.010	26.000	26.080	25.749	15,220,166
2023-03-15	27.720	27.750	26.880	26.960	26.618	11,109,572
2023-03-14	27.410	27.950	26.880	27.800	27.448	18,165,421
2023-03-13	26.250	27.790	26.160	27.670	27.319	18,968,365
2023-03-10	26.120	27.080	26.110	26.330	25.996	13,354,167
2023-03-09	26.200	26.870	25.520	26.690	26.352	15,598,280
2023-03-08	24.910	26.450	24.910	26.380	26.046	14,997,735
2023-03-07	25.890	26.170	24.870	24.910	24.594	10,709,655
2023-03-06	25.580	26.720	25.280	25.860	25.532	15,476,096
2023-03-03	25.600	25.600	24.930	25.270	24.950	8,288,667
2023-03-02	25.620	25.950	25.500	25.760	25.433	10,359,139
2023-03-01	25.460	26.160	25.300	25.950	25.621	20,724,143
2023-02-28	24.400	25.980	24.240	25.630	25.305	18,179,639
2023-02-27	24.250	24.390	23.800	23.870	23.567	4,717,643
2023-02-24	23.840	24.400	23.810	24.250	23.943	6,214,076
2023-02-23	24.230	24.260	23.560	23.840	23.538	6,193,490
2023-02-22	23.600	24.390	23.430	24.270	23.962	7,671,785
2023-02-21	24.170	24.430	23.590	23.800	23.498	7,852,500
2023-02-20	23.590	24.100	23.550	24.030	23.725	7,300,968
2023-02-17	24.530	24.740	23.320	23.430	23.133	12,216,714
2023-02-16	24.790	25.560	24.290	24.440	24.130	11,630,604
2023-02-15	23.970	25.270	23.960	24.970	24.653	10,629,314
2023-02-14	24.230	24.340	23.850	24.040	23.735	4,190,321
2023-02-13	23.620	24.190	23.620	24.100	23.794	5,757,054
2023-02-10	24.180	24.330	23.600	23.780	23.479	6,656,400
2023-02-09	23.450	24.380	23.280	24.300	23.992	8,376,759
2023-02-08	23.640	23.930	23.330	23.470	23.172	5,789,568
2023-02-07	24.110	24.110	23.420	23.740	23.439	7,260,030

← NewerPage 15 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.