CETC Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	30.800	31.740	30.630	31.580	23.498	4,435,575
2022-02-08	31.280	31.300	30.200	30.890	22.985	4,871,267
2022-02-07	33.080	33.270	31.210	31.270	23.268	6,547,219
2022-01-28	32.720	33.550	32.420	32.770	24.384	4,981,450
2022-01-27	35.000	35.000	32.710	32.720	24.347	8,955,589
2022-01-26	33.300	35.470	32.890	35.220	26.207	11,985,997
2022-01-25	35.600	35.830	32.700	32.800	24.406	9,950,552
2022-01-24	35.400	36.500	35.400	35.700	26.564	7,785,668
2022-01-21	34.390	36.200	34.180	35.900	26.713	10,761,558
2022-01-20	35.000	35.330	34.520	34.600	25.746	6,224,650
2022-01-19	34.930	35.660	34.800	35.290	26.259	6,334,390
2022-01-18	36.000	36.970	35.180	35.180	26.177	13,309,927
2022-01-17	35.200	37.190	35.200	36.200	26.936	15,279,483
2022-01-14	34.000	34.690	33.810	34.490	25.664	4,428,659
2022-01-13	34.340	35.050	33.800	34.220	25.463	7,451,522
2022-01-12	33.650	34.280	33.650	33.860	25.195	3,647,519
2022-01-11	33.780	34.340	33.500	33.750	25.113	3,738,818
2022-01-10	33.200	34.350	32.020	34.100	25.373	6,389,997
2022-01-07	33.660	34.770	32.860	32.980	24.540	7,266,123
2022-01-06	32.900	33.330	32.500	33.020	24.570	4,523,087
2022-01-05	34.060	34.280	33.010	33.030	24.577	5,950,776
2022-01-04	34.410	34.460	33.800	34.180	25.433	5,232,657
2021-12-31	35.120	35.120	33.780	34.130	25.396	7,972,719
2021-12-30	35.110	35.700	34.630	35.000	26.043	8,854,883
2021-12-29	34.900	36.440	34.820	36.200	26.936	9,296,324
2021-12-28	35.060	35.850	34.900	35.000	26.043	4,958,018
2021-12-27	34.360	35.570	33.450	35.190	26.184	6,396,826
2021-12-24	33.810	35.700	33.800	34.370	25.574	6,617,291
2021-12-23	34.070	34.400	33.700	33.860	25.195	3,515,986
2021-12-22	33.830	34.330	33.500	34.200	25.448	4,175,089
2021-12-21	33.710	34.500	33.150	33.740	25.106	4,541,386
2021-12-20	34.980	35.150	33.810	33.910	25.232	4,991,928
2021-12-17	35.600	36.160	34.840	34.860	25.939	4,439,605
2021-12-16	35.700	36.370	35.500	35.900	26.713	4,525,569
2021-12-15	36.450	36.920	35.580	35.740	26.594	6,728,104
2021-12-14	35.190	36.280	35.050	36.150	26.899	6,499,749
2021-12-13	34.450	35.610	34.230	35.260	26.237	4,629,734
2021-12-10	34.970	34.970	34.250	34.520	25.686	4,553,452
2021-12-09	35.500	35.500	34.610	34.980	26.028	4,376,262
2021-12-08	34.720	35.580	34.720	35.460	26.385	3,975,541
2021-12-07	35.900	36.170	34.400	34.680	25.805	6,297,161
2021-12-06	35.980	36.530	35.100	35.880	26.698	5,717,337
2021-12-03	36.000	36.380	35.660	35.840	26.668	3,722,121
2021-12-02	36.340	36.440	35.310	35.680	26.549	5,464,022
2021-12-01	36.840	37.360	36.070	36.480	27.144	4,483,628
2021-11-30	35.550	37.390	35.550	36.920	27.472	8,337,932
2021-11-29	35.170	36.130	34.910	35.560	26.460	6,082,284
2021-11-26	37.360	37.600	35.610	35.880	26.698	10,289,654
2021-11-25	37.560	38.450	37.310	37.610	27.985	7,358,620
2021-11-24	37.060	37.500	36.700	37.070	27.583	7,572,578
2021-11-23	38.200	38.290	37.030	37.290	27.747	9,307,314
2021-11-22	38.270	39.070	37.710	38.350	28.536	8,589,185
2021-11-19	37.560	39.500	37.560	38.270	28.476	10,494,825
2021-11-18	38.830	38.900	37.200	37.650	28.015	10,920,635
2021-11-17	38.610	39.500	38.200	38.920	28.960	8,448,991
2021-11-16	38.960	40.070	38.530	38.850	28.908	11,882,512
2021-11-15	40.280	41.350	38.900	39.120	29.109	22,387,224
2021-11-12	36.720	40.070	36.410	40.070	29.816	19,051,919
2021-11-11	39.000	39.350	35.380	36.430	27.107	19,425,153
2021-11-10	38.620	39.460	38.050	38.930	28.967	12,812,436

← NewerPage 20 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.