CETC Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	23.880	24.430	23.700	24.200	23.893	9,049,361
2023-02-03	23.510	24.140	23.400	24.040	23.735	9,032,846
2023-02-02	23.500	23.940	23.370	23.530	23.232	7,798,336
2023-02-01	22.900	23.580	22.870	23.520	23.222	10,322,239
2023-01-31	23.100	23.500	22.830	22.930	22.639	10,376,836
2023-01-30	23.250	23.360	22.510	22.590	22.304	10,018,759
2023-01-20	22.210	22.970	22.100	22.810	22.521	9,903,051
2023-01-19	21.430	22.200	21.380	22.160	21.879	6,870,497
2023-01-18	20.820	21.680	20.660	21.530	21.257	7,342,534
2023-01-17	20.920	20.980	20.700	20.790	20.526	3,095,228
2023-01-16	20.300	21.300	20.280	20.860	20.596	7,012,645
2023-01-13	20.340	20.780	20.100	20.230	19.974	3,862,300
2023-01-12	20.350	20.830	20.150	20.570	20.309	5,151,543
2023-01-11	20.890	21.080	20.350	20.460	20.201	4,328,570
2023-01-10	21.220	21.240	20.760	20.890	20.625	3,193,084
2023-01-09	21.180	21.510	21.040	21.100	20.833	4,597,604
2023-01-06	21.210	21.420	21.050	21.080	20.813	3,789,843
2023-01-05	21.430	21.540	21.250	21.360	21.089	3,871,105
2023-01-04	21.250	21.730	21.090	21.400	21.129	6,100,882
2023-01-03	20.180	21.280	20.040	21.250	20.981	7,717,830
2022-12-30	19.900	20.200	19.770	20.080	19.825	2,653,998
2022-12-29	19.600	20.240	19.560	19.820	19.569	3,797,575
2022-12-28	19.880	19.880	19.450	19.700	19.450	3,236,482
2022-12-27	20.070	20.190	19.740	19.860	19.608	2,470,669
2022-12-26	19.760	20.080	19.710	20.070	19.816	3,457,934
2022-12-23	19.500	20.070	19.470	19.730	19.480	3,213,187
2022-12-22	19.620	19.920	19.460	19.620	19.371	3,833,213
2022-12-21	19.610	19.770	19.420	19.520	19.273	3,534,712
2022-12-20	20.100	20.390	19.560	19.630	19.381	4,211,622
2022-12-19	20.410	20.630	19.840	19.960	19.707	5,025,038
2022-12-16	20.550	20.790	20.210	20.460	20.201	4,371,448
2022-12-15	20.600	21.440	20.460	20.820	20.556	4,156,069
2022-12-14	20.710	21.060	20.580	20.690	20.428	3,474,621
2022-12-13	21.680	21.690	20.650	20.720	20.457	6,992,761
2022-12-12	21.050	21.840	20.800	21.670	21.395	7,683,483
2022-12-09	21.360	21.390	20.940	21.140	20.872	5,536,447
2022-12-08	21.970	22.040	21.200	21.250	20.981	5,940,660
2022-12-07	22.410	22.420	21.850	21.940	21.662	5,559,752
2022-12-06	23.230	23.230	22.400	22.490	22.205	8,217,892
2022-12-05	22.990	23.450	22.720	23.240	22.945	9,944,137
2022-12-02	22.360	23.420	22.320	22.850	22.560	11,292,140
2022-12-01	21.740	22.760	21.740	22.480	22.195	8,444,760
2022-11-30	21.860	22.210	21.530	21.630	21.356	4,389,851
2022-11-29	21.560	22.200	21.180	21.930	21.652	6,232,737
2022-11-28	21.380	22.110	21.200	21.530	21.257	6,197,752
2022-11-25	22.120	22.470	21.640	21.650	21.376	6,386,274
2022-11-24	22.360	22.670	22.000	22.110	21.830	6,267,935
2022-11-23	22.510	23.040	22.150	22.550	22.264	8,342,209
2022-11-22	22.480	23.230	22.480	22.620	22.333	10,860,904
2022-11-21	22.740	22.960	21.850	22.470	22.185	14,029,459
2022-11-18	23.200	24.540	22.670	22.730	22.442	22,049,960
2022-11-17	22.790	23.200	22.050	23.120	22.827	12,968,976
2022-11-16	21.510	22.850	21.400	22.370	22.086	12,098,942
2022-11-15	20.680	22.060	20.670	21.620	21.346	10,454,309
2022-11-14	20.610	20.900	20.560	20.820	20.556	4,435,039
2022-11-11	21.180	21.320	20.480	20.780	20.517	6,744,303
2022-11-10	20.590	21.120	20.520	20.640	20.378	5,772,661
2022-11-09	20.890	21.120	20.460	20.710	20.447	5,497,995
2022-11-08	20.580	21.010	20.210	20.960	20.694	6,653,066
2022-11-07	20.660	21.340	20.410	20.580	20.319	5,844,392

← NewerPage 16 of 21 · 1,219 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.