CETC Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 37.500 | 39.460 | 36.880 | 38.790 | 28.863 | 15,416,417 |
| 2021-11-08 | 36.510 | 37.330 | 35.510 | 36.880 | 27.442 | 9,451,981 |
| 2021-11-05 | 37.730 | 39.080 | 36.800 | 36.910 | 27.464 | 15,395,616 |
| 2021-11-04 | 36.600 | 38.580 | 36.360 | 37.500 | 27.903 | 14,619,129 |
| 2021-11-03 | 36.960 | 37.960 | 36.000 | 36.660 | 27.278 | 16,401,851 |
| 2021-11-02 | 33.980 | 37.930 | 33.950 | 36.920 | 27.472 | 26,912,356 |
| 2021-11-01 | 33.330 | 34.800 | 33.030 | 34.480 | 25.656 | 10,477,131 |
| 2021-10-29 | 33.160 | 33.930 | 32.600 | 33.430 | 24.875 | 11,893,116 |
| 2021-10-28 | 35.800 | 36.080 | 32.710 | 32.990 | 24.547 | 21,393,456 |
| 2021-10-27 | 36.120 | 36.660 | 35.540 | 36.130 | 26.884 | 8,979,729 |
| 2021-10-26 | 37.020 | 37.350 | 35.730 | 36.120 | 26.877 | 12,615,565 |
| 2021-10-25 | 35.600 | 37.580 | 35.150 | 36.900 | 27.457 | 14,434,661 |
| 2021-10-22 | 37.660 | 37.680 | 35.610 | 36.000 | 26.787 | 19,605,115 |
| 2021-10-21 | 35.970 | 38.770 | 35.510 | 38.130 | 28.372 | 24,662,673 |
| 2021-10-20 | 36.660 | 37.800 | 35.050 | 35.980 | 26.772 | 29,222,776 |
| 2021-10-19 | 31.000 | 34.490 | 30.810 | 34.490 | 25.664 | 17,487,813 |
| 2021-10-18 | 30.930 | 31.770 | 30.520 | 31.350 | 23.327 | 10,335,383 |
| 2021-10-15 | 29.940 | 31.800 | 29.620 | 30.990 | 23.059 | 18,563,130 |
| 2021-10-14 | 28.200 | 31.080 | 28.130 | 30.310 | 22.553 | 19,807,781 |
← NewerPage 21 of 21 · 1,219 trading days
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.