CETC Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.600	14.600	14.140	14.190	14.190	13,514,371
2026-07-21	14.170	14.680	14.110	14.620	14.620	12,582,704
2026-07-20	14.270	14.600	13.910	14.250	14.250	11,723,334
2026-07-17	14.600	14.850	14.130	14.240	14.240	12,256,004
2026-07-16	14.440	14.870	14.400	14.760	14.760	8,845,896
2026-07-15	14.450	14.660	14.260	14.590	14.590	8,444,534
2026-07-14	14.750	14.870	14.260	14.470	14.470	11,368,288
2026-07-13	15.300	15.470	14.710	14.750	14.750	14,280,310
2026-07-10	14.910	15.530	14.760	15.500	15.500	17,302,619
2026-07-09	14.800	15.080	14.530	14.990	14.990	11,648,261
2026-07-08	14.330	14.840	14.260	14.790	14.790	10,283,567
2026-07-07	14.860	14.860	14.230	14.330	14.330	8,386,848
2026-07-06	15.000	15.120	14.690	14.730	14.730	7,842,699
2026-07-03	14.890	15.180	14.770	14.960	14.960	9,960,662
2026-07-02	14.960	15.190	14.780	14.890	14.890	10,492,362
2026-07-01	14.600	15.190	14.580	15.010	15.010	11,986,083
2026-06-30	14.360	14.840	14.290	14.560	14.560	11,047,175
2026-06-29	14.540	14.670	14.230	14.360	14.360	12,621,385
2026-06-26	15.360	15.460	14.520	14.550	14.550	12,803,763
2026-06-25	15.558	15.883	15.333	15.450	15.290	9,924,937
2026-06-24	16.133	16.200	15.417	15.592	15.430	12,727,618
2026-06-23	15.958	16.450	15.850	16.050	15.884	12,697,209
2026-06-22	16.100	16.233	15.467	16.100	15.933	18,630,794
2026-06-18	19.670	19.810	19.350	19.590	19.590	11,458,108
2026-06-17	18.660	20.180	18.510	19.880	19.880	21,309,487
2026-06-16	18.750	18.870	18.280	18.820	18.820	12,562,646
2026-06-15	18.610	18.960	18.530	18.750	18.750	10,861,223
2026-06-12	18.400	19.020	18.340	18.490	18.490	13,510,294
2026-06-11	18.660	18.750	18.130	18.260	18.260	15,052,375
2026-06-10	19.360	19.670	18.630	18.990	18.990	17,204,598
2026-06-09	19.690	19.840	19.140	19.560	19.560	14,999,868
2026-06-08	19.910	20.270	19.400	19.490	19.490	21,318,953
2026-06-05	20.550	21.180	19.910	20.900	20.900	23,859,830
2026-06-04	21.600	22.300	20.580	20.880	20.880	37,501,514
2026-06-03	25.000	25.040	22.870	22.870	22.870	42,216,968
2026-06-02	25.800	25.800	24.450	25.410	25.410	34,689,056
2026-06-01	23.960	25.680	23.930	25.590	25.590	46,617,550
2026-05-29	23.800	24.390	23.080	24.330	24.330	38,024,941
2026-05-28	22.760	24.310	22.660	24.300	24.300	40,970,527
2026-05-27	22.500	23.140	22.270	22.750	22.750	34,007,553
2026-05-26	21.400	23.340	21.140	22.850	22.850	44,418,294
2026-05-25	21.380	22.040	21.300	21.610	21.610	25,605,049
2026-05-22	21.960	22.750	21.220	21.700	21.700	34,996,579
2026-05-21	21.910	22.830	21.260	21.550	21.550	40,423,219
2026-05-20	23.000	23.920	22.270	22.500	22.500	65,354,896
2026-05-19	21.100	22.510	21.000	22.510	22.510	48,975,691
2026-05-18	19.650	20.460	19.650	20.460	20.460	16,029,418
2026-05-15	19.160	19.530	18.530	18.600	18.600	14,803,962
2026-05-14	20.050	20.580	19.130	19.150	19.150	15,172,176
2026-05-13	19.410	20.020	19.270	19.880	19.880	12,257,694
2026-05-12	20.060	20.070	19.500	19.510	19.510	11,711,131
2026-05-11	20.510	20.580	20.050	20.110	20.110	13,726,219
2026-05-08	20.000	20.640	19.850	20.440	20.440	14,221,550
2026-05-07	19.590	20.000	19.450	19.910	19.910	10,890,317
2026-05-06	19.470	19.830	19.460	19.530	19.530	13,438,767
2026-04-30	19.350	19.560	18.610	19.340	19.340	16,764,434
2026-04-29	19.330	20.030	19.320	19.900	19.900	10,974,615
2026-04-28	20.150	20.280	19.330	19.450	19.450	13,317,810
2026-04-27	20.240	20.430	19.900	20.260	20.260	8,209,427
2026-04-24	20.580	20.580	19.910	20.240	20.240	9,979,550

← NewerPage 2 of 5 · 243 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.