CETC Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	19.070	19.130	18.720	18.940	18.700	3,287,501
2022-08-03	18.570	19.380	18.530	18.840	18.601	6,242,542
2022-08-02	19.270	19.300	18.240	18.590	18.354	5,906,467
2022-08-01	19.220	19.560	19.080	19.390	19.144	4,121,250
2022-07-29	19.280	19.450	19.120	19.130	18.887	2,593,120
2022-07-28	19.330	19.490	19.250	19.290	19.045	3,809,151
2022-07-27	19.070	19.440	19.020	19.290	19.045	3,382,827
2022-07-26	18.710	19.110	18.600	19.110	18.868	3,098,516
2022-07-25	18.930	19.240	18.580	18.700	18.463	2,693,571
2022-07-22	19.110	19.380	18.630	18.850	18.611	3,855,493
2022-07-21	19.030	19.330	18.920	19.080	18.838	3,675,840
2022-07-20	18.900	19.180	18.710	19.030	18.789	4,149,196
2022-07-19	18.390	18.850	18.300	18.780	18.542	4,112,920
2022-07-18	17.980	18.420	17.950	18.370	18.137	2,527,706
2022-07-15	18.050	18.400	17.900	18.060	17.831	2,751,540
2022-07-14	17.650	18.270	17.640	18.180	17.950	3,259,326
2022-07-13	17.910	17.910	17.630	17.730	17.505	1,759,000
2022-07-12	18.200	18.200	17.650	17.650	17.426	2,915,705
2022-07-11	18.490	18.490	18.000	18.070	17.841	2,744,744
2022-07-08	18.070	18.550	18.070	18.410	18.177	3,000,810
2022-07-07	18.090	18.290	18.000	18.150	17.920	2,891,297
2022-07-06	18.260	18.540	18.040	18.150	17.920	2,873,497
2022-07-05	18.710	18.960	18.260	18.390	18.157	4,000,257
2022-07-04	18.810	18.820	18.470	18.730	18.493	3,785,645
2022-07-01	18.650	18.890	18.580	18.760	18.522	3,431,964
2022-06-30	18.750	18.950	18.570	18.660	18.423	4,676,200
2022-06-29	19.000	19.340	18.790	18.790	18.552	5,214,397
2022-06-28	18.820	19.120	18.590	19.020	18.779	4,848,349
2022-06-27	19.170	19.370	18.730	18.800	18.562	5,469,108
2022-06-24	19.060	19.640	18.930	19.090	18.848	7,541,972
2022-06-23	18.640	18.860	18.310	18.820	18.581	3,795,145
2022-06-22	25.470	25.500	24.310	24.380	18.141	6,828,320
2022-06-21	25.070	25.520	24.930	25.360	18.870	4,983,521
2022-06-20	25.050	25.320	24.870	25.030	18.625	3,659,531
2022-06-17	24.960	25.100	24.450	24.890	18.520	4,410,900
2022-06-16	24.990	25.580	24.910	25.100	18.677	4,405,895
2022-06-15	24.890	25.200	24.700	24.780	18.439	5,692,580
2022-06-14	25.420	25.500	24.120	24.900	18.528	6,829,722
2022-06-13	25.040	25.800	25.000	25.790	19.190	4,277,174
2022-06-10	25.300	25.480	24.880	25.350	18.863	4,483,806
2022-06-09	25.740	25.850	24.900	25.100	18.677	4,600,389
2022-06-08	25.620	26.380	25.520	25.950	19.309	5,578,723
2022-06-07	26.350	26.490	25.590	25.790	19.190	5,883,918
2022-06-06	26.000	26.780	25.980	26.500	19.718	9,053,926
2022-06-02	25.140	25.370	24.860	25.280	18.811	4,316,650
2022-06-01	25.100	25.450	24.840	25.000	18.602	4,585,843
2022-05-31	24.800	25.140	24.350	25.070	18.654	5,407,877
2022-05-30	24.480	24.750	24.290	24.750	18.416	4,129,524
2022-05-27	24.630	25.050	24.150	24.390	18.148	5,190,601
2022-05-26	24.740	25.100	23.970	24.700	18.379	5,010,224
2022-05-25	23.690	24.370	23.690	24.340	18.111	4,336,009
2022-05-24	25.070	25.200	23.620	23.680	17.620	6,385,847
2022-05-23	24.640	25.290	24.530	25.030	18.625	5,344,358
2022-05-20	24.220	24.680	24.220	24.550	18.267	5,341,415
2022-05-19	24.300	24.560	24.060	24.240	18.037	6,558,064
2022-05-18	25.390	25.880	24.700	24.700	18.379	6,897,092
2022-05-17	24.480	25.600	24.380	25.000	18.602	9,822,449
2022-05-16	25.750	25.750	23.880	24.120	17.947	12,609,225
2022-05-13	25.270	25.270	25.270	25.270	18.803	0
2022-05-12	23.430	25.270	22.950	25.270	18.803	14,089,576

← NewerPage 18 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.