CETC Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	20.810	21.100	20.340	20.560	20.560	8,775,667
2026-04-22	20.250	20.870	20.230	20.800	20.800	11,419,796
2026-04-21	20.830	20.860	20.260	20.380	20.380	10,131,703
2026-04-20	20.520	20.970	20.480	20.860	20.860	10,210,100
2026-04-17	20.580	20.620	20.300	20.510	20.510	8,964,440
2026-04-16	20.130	20.700	20.130	20.680	20.680	11,730,971
2026-04-15	20.690	20.720	20.120	20.160	20.160	9,406,473
2026-04-14	20.440	20.640	20.050	20.310	20.310	10,448,969
2026-04-13	19.600	20.300	19.600	20.190	20.190	11,918,046
2026-04-10	20.150	20.180	19.860	19.900	19.900	16,783,367
2026-04-09	20.400	20.560	19.890	19.930	19.930	27,247,679
2026-04-08	19.590	20.730	19.590	20.730	20.730	42,364,246
2026-04-07	19.840	19.840	19.840	19.840	19.840	4,454,800
2026-04-03	22.440	22.570	22.000	22.040	22.040	5,956,270
2026-04-02	22.980	22.980	22.130	22.350	22.350	6,912,144
2026-04-01	23.060	23.110	22.810	22.970	22.970	6,804,743
2026-03-31	23.120	23.160	22.550	22.580	22.580	8,186,127
2026-03-30	22.450	23.240	22.370	23.060	23.060	8,594,100
2026-03-27	21.900	23.090	21.870	22.860	22.860	9,716,789
2026-03-26	22.760	22.860	22.170	22.250	22.250	8,048,981
2026-03-25	22.510	23.010	22.510	22.800	22.800	10,041,636
2026-03-24	22.660	22.730	21.900	22.500	22.500	13,433,372
2026-03-23	23.520	23.810	22.100	22.290	22.290	13,951,696
2026-03-20	25.250	25.390	23.910	23.910	23.910	13,880,142
2026-03-19	25.000	25.470	24.800	25.220	25.220	9,758,837
2026-03-18	25.010	25.440	24.890	25.330	25.330	7,457,039
2026-03-17	25.580	25.670	24.970	24.990	24.990	7,657,959
2026-03-16	25.700	25.770	25.280	25.460	25.460	7,997,794
2026-03-13	26.290	26.290	25.730	25.760	25.760	8,329,460
2026-03-12	26.740	26.830	26.230	26.330	26.330	8,111,209
2026-03-11	27.080	27.200	26.700	26.760	26.760	8,582,051
2026-03-10	27.380	27.690	26.830	27.080	27.080	11,371,564
2026-03-09	26.310	27.330	26.120	27.110	27.110	12,925,383
2026-03-06	26.200	27.250	26.120	26.920	26.920	11,992,531
2026-03-05	26.300	26.420	25.940	26.100	26.100	7,641,454
2026-03-04	25.810	26.360	25.700	25.830	25.830	8,770,430
2026-03-03	27.890	28.050	25.970	26.030	26.030	16,712,244
2026-03-02	28.200	28.300	27.790	27.860	27.860	13,403,989
2026-02-27	28.050	28.850	27.900	28.610	28.610	16,067,089
2026-02-26	27.880	28.050	27.650	28.050	28.050	10,112,162
2026-02-25	27.710	27.960	27.620	27.810	27.810	7,636,368
2026-02-24	28.300	28.300	27.360	27.730	27.730	9,870,825
2026-02-13	28.000	28.300	27.850	27.920	27.920	8,931,960
2026-02-12	27.950	28.280	27.680	28.050	28.050	9,003,474
2026-02-11	27.870	28.170	27.760	27.800	27.800	7,482,689
2026-02-10	27.810	28.200	27.710	27.960	27.960	8,938,572
2026-02-09	27.640	27.880	27.380	27.800	27.800	10,003,715
2026-02-06	27.120	27.480	26.910	27.260	27.260	8,835,600
2026-02-05	27.770	27.880	27.200	27.320	27.320	9,009,960
2026-02-04	27.760	28.350	27.540	27.920	27.920	9,640,796
2026-02-03	27.400	27.980	27.200	27.900	27.900	9,717,687
2026-02-02	27.900	27.950	27.020	27.080	27.080	10,051,817
2026-01-30	28.080	28.080	27.140	27.820	27.820	13,584,082
2026-01-29	28.300	29.060	28.060	28.190	28.190	13,978,960
2026-01-28	28.900	29.070	28.450	28.600	28.600	10,003,734
2026-01-27	28.450	29.080	28.010	28.890	28.890	14,421,514
2026-01-26	30.470	30.490	28.290	28.650	28.650	29,923,440
2026-01-23	29.150	31.100	28.950	30.440	30.440	33,022,308
2026-01-22	28.900	29.290	28.730	29.010	29.010	14,906,367
2026-01-21	28.620	29.290	28.530	28.790	28.790	15,743,297

← NewerPage 3 of 21 · 1,218 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.