CETC Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	28.620	29.290	28.530	28.790	28.790	15,743,297
2026-01-20	29.750	30.200	28.500	28.910	28.910	21,021,019
2026-01-19	30.310	30.400	29.490	29.630	29.630	28,203,765
2026-01-16	31.520	31.780	30.200	30.620	30.620	24,263,041
2026-01-15	31.820	32.230	31.050	31.350	31.350	24,325,578
2026-01-14	31.980	33.570	31.830	32.280	32.280	47,447,147
2026-01-13	34.980	35.180	32.680	32.910	32.910	48,447,099
2026-01-12	34.960	35.980	34.280	35.380	35.380	54,301,935
2026-01-09	31.540	33.540	31.400	32.770	32.770	45,588,145
2026-01-08	29.660	32.570	29.520	31.540	31.540	43,038,050
2026-01-07	29.590	29.890	29.290	29.610	29.610	14,212,139
2026-01-06	29.790	29.900	29.170	29.720	29.720	18,178,242
2026-01-05	29.680	29.830	29.100	29.470	29.470	18,060,905
2025-12-31	29.440	29.980	29.140	29.640	29.640	15,154,742
2025-12-30	29.690	30.080	29.110	29.470	29.470	17,630,678
2025-12-29	30.480	30.600	29.500	29.770	29.770	20,390,246
2025-12-26	28.610	31.100	28.610	30.550	30.550	34,629,075
2025-12-25	28.210	29.080	28.110	28.740	28.740	12,388,105
2025-12-24	28.000	28.350	27.800	28.040	28.040	12,376,604
2025-12-23	28.590	28.860	27.950	28.060	28.060	12,307,906
2025-12-22	29.060	29.350	28.590	28.790	28.790	13,677,527
2025-12-19	29.440	29.570	28.580	29.050	29.050	19,905,685
2025-12-18	28.820	30.130	28.700	29.460	29.460	22,996,460
2025-12-17	29.650	30.330	28.800	28.850	28.850	37,621,851
2025-12-16	28.720	30.000	28.700	29.360	29.360	37,608,801
2025-12-15	26.560	29.300	26.520	28.700	28.700	38,647,964
2025-12-12	27.460	27.600	25.710	26.820	26.820	25,411,392
2025-12-11	26.890	27.450	26.500	26.880	26.880	15,875,102
2025-12-10	25.970	26.860	25.550	26.860	26.860	15,054,302
2025-12-09	26.160	26.290	25.650	25.730	25.730	8,239,490
2025-12-08	25.750	26.450	25.750	26.190	26.190	8,425,790
2025-12-05	25.780	25.810	25.250	25.710	25.710	7,029,809
2025-12-04	25.700	25.800	25.400	25.700	25.700	3,464,162
2025-12-03	26.120	26.180	25.520	25.660	25.660	5,361,166
2025-12-02	26.450	26.460	26.100	26.120	26.120	4,522,108
2025-12-01	26.160	26.610	26.090	26.460	26.460	8,941,979
2025-11-28	25.690	26.260	25.680	26.070	26.070	5,858,275
2025-11-27	25.880	26.240	25.700	25.750	25.750	5,307,744
2025-11-26	26.240	26.450	25.850	25.900	25.900	6,765,729
2025-11-25	26.180	26.490	26.140	26.230	26.230	7,624,684
2025-11-24	25.460	26.550	25.050	26.130	26.130	10,600,302
2025-11-21	25.700	25.850	24.960	25.120	25.120	12,673,891
2025-11-20	26.270	26.400	26.010	26.050	26.050	6,719,223
2025-11-19	26.390	26.450	26.040	26.090	26.090	7,287,587
2025-11-18	26.250	27.250	26.240	26.540	26.540	16,014,119
2025-11-17	25.280	26.600	25.100	26.240	26.240	14,101,655
2025-11-14	25.280	25.530	25.060	25.080	25.080	6,077,780
2025-11-13	25.230	25.580	25.070	25.520	25.520	6,205,246
2025-11-12	25.590	25.690	25.150	25.300	25.300	7,955,951
2025-11-11	26.010	26.160	25.490	25.540	25.540	8,332,775
2025-11-10	26.180	26.430	25.890	25.950	25.950	6,916,495
2025-11-07	26.180	26.230	25.820	25.930	25.930	5,951,933
2025-11-06	26.180	26.480	26.000	26.250	26.250	7,136,477
2025-11-05	26.130	26.350	25.880	26.170	26.170	8,445,332
2025-11-04	27.090	27.090	26.240	26.400	26.400	9,045,446
2025-11-03	27.370	27.380	26.690	27.030	27.030	10,330,832
2025-10-31	27.450	27.850	27.220	27.220	27.220	9,666,036
2025-10-30	27.550	28.500	26.690	27.790	27.790	20,164,845
2025-10-29	27.650	27.880	27.460	27.570	27.570	8,625,082
2025-10-28	27.800	28.250	27.600	27.740	27.740	9,282,238

← NewerPage 4 of 21 · 1,219 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.