CETC Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	22.900	23.740	22.900	22.970	17.092	5,707,994
2022-05-10	22.400	22.950	22.130	22.800	16.965	6,397,121
2022-05-09	21.820	22.350	21.610	22.100	16.444	2,909,368
2022-05-06	21.270	22.400	20.990	21.920	16.310	4,364,880
2022-05-05	21.200	22.090	21.000	21.800	16.221	5,167,267
2022-04-29	20.300	21.380	20.300	21.200	15.775	5,554,429
2022-04-28	20.690	20.730	19.950	20.200	15.031	4,436,238
2022-04-27	19.500	20.860	19.500	20.820	15.492	6,061,688
2022-04-26	21.550	21.670	20.100	20.150	14.993	5,168,320
2022-04-25	21.990	22.330	21.350	21.350	15.886	6,420,576
2022-04-22	23.310	23.440	22.100	22.350	16.630	8,454,050
2022-04-21	24.480	24.800	23.270	23.590	17.553	10,292,808
2022-04-20	24.160	24.470	23.500	23.730	17.657	4,313,281
2022-04-19	23.260	24.160	23.260	23.700	17.635	4,308,389
2022-04-18	23.500	23.550	23.060	23.220	17.278	3,735,984
2022-04-15	23.980	23.980	23.300	23.670	17.613	2,928,515
2022-04-14	23.210	23.660	23.200	23.440	17.442	1,872,317
2022-04-13	23.780	23.820	23.110	23.150	17.226	2,709,463
2022-04-12	23.250	23.900	23.030	23.830	17.732	3,303,220
2022-04-11	23.960	24.100	23.020	23.250	17.300	4,794,010
2022-04-08	24.590	24.670	23.850	24.040	17.888	4,551,301
2022-04-07	25.810	25.810	24.400	24.420	18.171	5,308,235
2022-04-06	25.910	26.300	25.550	25.710	19.131	3,757,630
2022-04-01	25.730	26.030	25.600	25.830	19.220	2,552,824
2022-03-31	26.600	26.700	25.960	26.100	19.421	4,529,898
2022-03-30	26.600	26.880	26.430	26.600	19.793	2,973,880
2022-03-29	26.610	27.310	26.300	26.450	19.681	3,351,193
2022-03-28	26.760	27.070	26.180	26.650	19.830	3,206,890
2022-03-25	27.350	27.500	26.840	26.850	19.979	2,309,222
2022-03-24	27.480	27.680	27.130	27.260	20.284	2,191,263
2022-03-23	28.080	28.110	27.570	27.660	20.582	3,074,652
2022-03-22	28.090	28.220	27.710	28.080	20.894	2,774,918
2022-03-21	27.960	28.290	27.660	28.000	20.835	2,836,772
2022-03-18	27.720	28.120	27.320	27.960	20.805	2,817,113
2022-03-17	27.230	28.230	27.160	27.750	20.649	5,408,206
2022-03-16	26.780	27.150	25.680	26.930	20.038	4,947,438
2022-03-15	27.550	27.930	26.230	26.300	19.570	4,813,056
2022-03-14	28.310	28.620	27.800	27.800	20.686	2,744,112
2022-03-11	28.200	28.580	27.320	28.560	21.251	4,422,007
2022-03-10	28.670	28.970	28.100	28.390	21.125	3,902,169
2022-03-09	29.000	29.450	27.110	28.030	20.857	6,275,747
2022-03-08	29.740	30.180	28.880	29.000	21.579	4,909,256
2022-03-07	29.960	30.180	29.590	29.930	22.271	2,992,574
2022-03-04	30.720	30.900	30.000	30.100	22.397	4,152,142
2022-03-03	31.510	31.660	30.920	30.960	23.037	3,645,885
2022-03-02	31.500	32.130	31.270	31.660	23.558	2,856,634
2022-03-01	31.180	31.680	31.070	31.600	23.513	3,153,719
2022-02-28	31.380	31.710	30.810	31.270	23.268	3,056,177
2022-02-25	31.200	31.680	31.030	31.120	23.156	3,582,917
2022-02-24	32.150	32.400	30.570	30.880	22.977	7,736,063
2022-02-23	32.080	32.570	32.020	32.430	24.131	3,976,159
2022-02-22	32.510	32.730	31.900	32.120	23.900	6,998,258
2022-02-21	31.800	33.240	31.800	33.160	24.674	10,531,021
2022-02-18	30.230	31.230	30.010	31.160	23.186	7,804,604
2022-02-17	29.820	30.130	29.520	29.810	22.181	2,832,943
2022-02-16	30.190	30.540	29.730	30.030	22.345	3,313,026
2022-02-15	29.850	30.180	29.550	29.960	22.293	2,618,660
2022-02-14	29.700	30.290	29.300	29.840	22.204	2,955,425
2022-02-11	30.900	31.020	29.660	29.700	22.100	5,729,982
2022-02-10	31.580	31.580	30.790	30.950	23.030	3,792,376

← NewerPage 19 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.