CETC Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.650	20.810	20.350	20.700	20.438	6,069,364
2022-11-03	20.600	21.120	20.460	20.680	20.418	8,576,212
2022-11-02	20.750	20.910	20.500	20.620	20.359	9,675,858
2022-11-01	21.000	21.330	20.530	20.840	20.576	16,932,652
2022-10-31	20.150	21.260	19.850	21.150	20.882	23,224,913
2022-10-28	19.650	20.150	19.110	19.330	19.085	6,810,505
2022-10-27	19.490	20.100	19.300	19.810	19.559	8,474,594
2022-10-26	18.840	19.790	18.840	19.420	19.174	6,899,508
2022-10-25	18.870	19.090	18.500	18.780	18.542	3,714,646
2022-10-24	19.060	19.450	18.790	18.920	18.680	6,165,413
2022-10-21	19.300	19.300	18.750	19.000	18.759	5,092,707
2022-10-20	18.830	19.580	18.700	19.310	19.065	8,993,324
2022-10-19	19.030	19.060	18.650	18.840	18.601	4,116,742
2022-10-18	18.630	19.100	18.460	18.980	18.739	5,947,834
2022-10-17	18.220	18.960	18.090	18.750	18.512	7,430,780
2022-10-14	17.860	18.470	17.860	18.210	17.979	10,051,258
2022-10-13	16.700	18.500	16.700	18.210	17.979	13,088,990
2022-10-12	16.060	16.870	15.870	16.820	16.607	3,154,861
2022-10-11	15.950	16.320	15.790	16.020	15.817	1,747,083
2022-10-10	16.300	16.310	15.830	15.900	15.698	2,145,044
2022-09-30	16.730	16.860	16.250	16.320	16.113	2,405,962
2022-09-29	17.120	17.280	16.610	16.730	16.518	2,044,756
2022-09-28	17.600	17.600	16.900	16.930	16.715	1,921,016
2022-09-27	17.300	17.540	17.200	17.480	17.258	2,149,957
2022-09-26	17.740	17.850	17.100	17.100	16.883	2,811,993
2022-09-23	17.750	18.330	17.710	17.980	17.752	4,030,750
2022-09-22	17.200	17.950	17.020	17.930	17.703	3,750,785
2022-09-21	17.180	17.370	16.760	17.260	17.041	2,338,110
2022-09-20	17.290	17.550	17.140	17.210	16.992	2,250,891
2022-09-19	18.000	18.160	17.200	17.280	17.061	4,526,165
2022-09-16	18.270	18.540	18.060	18.060	17.831	3,452,089
2022-09-15	18.430	18.600	18.000	18.180	17.950	3,278,202
2022-09-14	18.440	18.480	18.160	18.390	18.157	2,016,940
2022-09-13	18.460	18.620	18.400	18.510	18.275	2,548,142
2022-09-09	18.220	18.570	18.150	18.430	18.196	2,412,306
2022-09-08	18.350	18.490	18.200	18.210	17.979	2,058,814
2022-09-07	18.310	18.520	18.220	18.470	18.236	2,296,587
2022-09-06	18.270	18.430	18.160	18.350	18.117	2,118,283
2022-09-05	18.340	18.600	18.080	18.270	18.038	2,836,583
2022-09-02	17.980	18.630	17.980	18.520	18.285	3,699,745
2022-09-01	17.880	18.390	17.870	17.930	17.703	2,655,238
2022-08-31	18.420	18.590	17.860	17.920	17.693	3,402,483
2022-08-30	18.400	18.700	18.270	18.450	18.216	2,460,088
2022-08-29	18.510	18.600	18.240	18.440	18.206	2,603,640
2022-08-26	19.080	19.080	18.550	18.680	18.443	2,287,900
2022-08-25	18.910	19.120	18.680	18.940	18.700	2,666,211
2022-08-24	19.850	19.860	18.860	18.890	18.651	4,724,120
2022-08-23	19.690	19.950	19.480	19.770	19.519	2,778,684
2022-08-22	19.490	19.830	19.190	19.780	19.529	3,268,495
2022-08-19	20.000	20.450	19.600	19.600	19.352	4,752,556
2022-08-18	20.000	20.190	19.710	20.080	19.825	3,836,920
2022-08-17	20.160	20.190	19.760	20.010	19.756	4,403,816
2022-08-16	20.220	20.340	20.100	20.200	19.944	3,979,797
2022-08-15	20.680	20.720	20.140	20.180	19.924	6,238,270
2022-08-12	20.450	21.050	20.280	20.800	20.536	7,575,284
2022-08-11	20.340	20.540	20.240	20.450	20.191	4,894,984
2022-08-10	20.290	20.530	20.080	20.310	20.053	5,641,244
2022-08-09	20.610	20.610	20.050	20.200	19.944	8,471,832
2022-08-08	19.950	20.850	19.610	20.750	20.487	13,657,220
2022-08-05	19.020	19.830	18.950	19.820	19.569	6,793,789

← NewerPage 17 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.