CETC Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	28.580	28.600	27.350	27.950	27.950	15,882,797
2025-10-24	27.760	28.710	27.430	28.300	28.300	14,282,338
2025-10-23	27.580	27.830	26.950	27.370	27.370	8,179,481
2025-10-22	27.930	28.500	27.600	27.690	27.690	8,562,870
2025-10-21	27.160	28.390	27.000	28.090	28.090	13,541,035
2025-10-20	27.050	27.160	26.700	27.160	27.160	7,925,183
2025-10-17	27.810	27.870	26.610	26.700	26.700	12,139,159
2025-10-16	28.560	28.620	27.610	27.820	27.820	12,527,679
2025-10-15	27.750	28.960	27.710	28.760	28.760	15,174,493
2025-10-14	29.380	29.750	27.580	27.710	27.710	25,227,754
2025-10-13	28.300	30.000	28.110	29.600	29.600	16,697,219
2025-10-10	29.340	30.000	29.100	29.550	29.550	20,993,552
2025-10-09	28.820	29.830	28.520	29.260	29.260	18,657,230
2025-09-30	28.930	29.180	28.530	28.740	28.740	12,834,797
2025-09-29	28.800	29.180	28.300	28.600	28.600	15,097,490
2025-09-26	30.280	30.370	28.630	28.640	28.640	23,220,415
2025-09-25	30.250	30.660	29.950	30.200	30.200	21,124,923
2025-09-24	29.340	30.260	28.500	30.130	30.130	26,678,779
2025-09-23	29.850	29.940	28.220	28.910	28.910	21,086,273
2025-09-22	29.620	30.350	29.270	29.780	29.780	17,943,232
2025-09-19	28.790	30.460	28.690	29.610	29.610	25,793,158
2025-09-18	29.180	29.950	28.420	28.790	28.790	22,016,491
2025-09-17	29.130	29.760	28.770	29.390	29.390	16,415,803
2025-09-16	29.310	29.350	28.880	29.150	29.150	14,019,822
2025-09-15	28.680	29.830	28.350	29.270	29.270	21,703,006
2025-09-12	28.580	29.170	28.150	28.690	28.690	18,333,370
2025-09-11	27.380	29.300	27.300	28.650	28.650	27,993,199
2025-09-10	26.800	27.490	26.640	27.060	27.060	11,243,068
2025-09-09	28.010	28.200	26.630	26.700	26.700	18,817,388
2025-09-08	27.360	28.780	27.040	28.400	28.400	20,195,598
2025-09-05	27.020	27.400	26.610	27.370	27.370	15,200,299
2025-09-04	27.980	28.200	26.180	26.620	26.620	22,210,226
2025-09-03	28.600	28.880	27.750	27.990	27.990	18,833,253
2025-09-02	29.610	29.870	27.880	28.380	28.380	33,458,613
2025-09-01	30.900	31.280	29.260	29.500	29.500	37,840,394
2025-08-29	30.880	31.500	30.330	30.900	30.900	23,864,619
2025-08-28	30.300	31.200	30.060	31.000	31.000	38,032,604
2025-08-27	30.000	32.100	29.440	30.330	30.330	66,303,701
2025-08-26	28.560	30.150	28.190	29.230	29.230	39,164,770
2025-08-25	27.300	29.350	26.940	29.120	29.120	49,692,002
2025-08-22	26.600	27.110	26.480	27.100	27.100	21,063,169
2025-08-21	26.500	26.890	26.320	26.570	26.570	16,029,468
2025-08-20	26.250	26.520	25.990	26.520	26.520	13,160,616
2025-08-19	26.610	26.610	26.210	26.360	26.360	17,181,925
2025-08-18	25.980	26.790	25.660	26.620	26.620	31,023,543
2025-08-15	25.820	26.350	25.780	26.350	26.350	13,222,502
2025-08-14	26.220	26.450	25.900	25.980	25.980	12,008,386
2025-08-13	25.920	26.260	25.770	26.150	26.150	9,791,837
2025-08-12	26.000	26.030	25.610	25.910	25.910	6,919,171
2025-08-11	25.290	26.400	25.280	26.040	26.040	12,644,224
2025-08-08	25.690	25.780	25.260	25.280	25.280	7,537,199
2025-08-07	25.950	26.080	25.640	25.740	25.740	7,842,423
2025-08-06	25.560	26.030	25.500	25.990	25.990	9,154,531
2025-08-05	25.650	25.720	25.450	25.580	25.580	7,130,032
2025-08-04	25.100	25.740	25.090	25.710	25.710	8,603,421
2025-08-01	25.660	25.690	24.850	25.340	25.340	11,099,111
2025-07-31	25.490	26.120	25.380	25.520	25.520	11,428,551
2025-07-30	25.800	25.910	25.190	25.490	25.490	10,306,772
2025-07-29	25.900	25.980	25.600	25.910	25.910	8,099,290
2025-07-28	26.280	26.360	25.890	26.000	26.000	10,036,001

← NewerPage 5 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.