CETC Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	26.020	26.250	25.810	26.140	26.140	8,015,091
2025-07-24	25.900	26.390	25.860	26.020	26.020	10,194,421
2025-07-23	25.680	26.220	25.630	25.870	25.870	12,124,240
2025-07-22	26.020	26.140	25.660	25.700	25.700	11,194,171
2025-07-21	26.620	26.750	25.880	26.010	26.010	16,232,381
2025-07-18	26.560	27.030	26.310	26.760	26.760	17,653,653
2025-07-17	26.270	27.150	26.270	26.700	26.700	40,589,106
2025-07-16	24.430	26.590	24.350	25.660	25.660	34,197,602
2025-07-15	24.020	24.450	23.980	24.410	24.410	9,218,236
2025-07-14	24.210	24.350	24.010	24.100	24.100	5,503,513
2025-07-11	23.940	24.300	23.860	24.170	24.170	8,670,507
2025-07-10	23.850	24.090	23.680	23.990	23.990	6,223,808
2025-07-09	24.130	24.140	23.850	23.900	23.900	5,849,990
2025-07-08	23.790	24.190	23.750	24.120	24.120	6,930,768
2025-07-07	23.730	24.000	23.700	23.870	23.870	5,464,165
2025-07-04	23.650	24.150	23.650	23.820	23.820	8,001,537
2025-07-03	23.640	23.830	23.530	23.690	23.690	4,055,313
2025-07-02	23.810	23.850	23.500	23.600	23.600	5,121,918
2025-07-01	24.190	24.190	23.760	23.900	23.900	6,565,063
2025-06-30	24.000	24.260	23.880	24.190	24.190	9,206,750
2025-06-27	23.820	23.960	23.500	23.530	23.530	7,549,857
2025-06-26	23.750	24.020	23.550	23.760	23.760	8,624,041
2025-06-25	23.530	23.970	23.500	23.950	23.950	9,193,447
2025-06-24	23.150	23.640	23.120	23.630	23.630	6,817,143
2025-06-23	22.420	23.140	22.420	23.120	23.120	5,917,651
2025-06-20	22.830	23.050	22.540	22.550	22.550	5,834,036
2025-06-19	23.070	23.630	22.940	22.950	22.950	9,528,201
2025-06-18	22.930	23.080	22.820	22.940	22.940	3,583,980
2025-06-17	23.110	23.110	22.830	22.990	22.990	3,542,274
2025-06-16	22.870	23.150	22.720	22.990	22.990	3,675,634
2025-06-13	23.170	23.170	22.680	22.890	22.890	6,605,051
2025-06-12	23.230	23.380	23.140	23.170	23.170	3,390,669
2025-06-11	23.110	23.380	23.110	23.240	23.240	3,621,800
2025-06-10	23.680	23.760	23.000	23.190	23.190	5,398,686
2025-06-09	23.700	23.810	23.500	23.690	23.690	4,270,640
2025-06-06	23.730	23.830	23.610	23.680	23.680	4,355,880
2025-06-05	23.550	23.750	23.390	23.690	23.690	5,675,905
2025-06-04	23.270	23.540	23.270	23.450	23.450	3,409,975
2025-06-03	23.010	23.490	23.000	23.290	23.290	3,729,762
2025-05-30	23.290	23.320	23.020	23.140	23.140	3,991,421
2025-05-29	22.870	23.440	22.870	23.440	23.440	5,551,524
2025-05-28	23.130	23.200	22.840	22.860	22.860	3,893,121
2025-05-27	23.240	23.330	22.880	23.070	23.070	4,810,607
2025-05-26	23.190	23.590	23.190	23.330	23.330	4,355,745
2025-05-23	23.450	23.690	23.170	23.190	23.190	4,326,370
2025-05-22	23.630	23.790	23.360	23.390	23.390	3,946,400
2025-05-21	23.820	23.840	23.600	23.620	23.620	3,698,205
2025-05-20	23.880	23.940	23.650	23.820	23.820	3,913,093
2025-05-19	23.850	24.050	23.530	23.890	23.890	4,716,697
2025-05-16	23.710	23.940	23.630	23.710	23.710	4,131,782
2025-05-15	24.360	24.450	23.750	23.820	23.820	7,491,640
2025-05-14	24.390	24.660	24.230	24.450	24.450	6,598,264
2025-05-13	25.110	25.130	24.320	24.380	24.380	10,541,394
2025-05-12	24.820	25.220	24.500	24.930	24.930	10,408,104
2025-05-09	24.790	24.840	24.400	24.420	24.420	7,165,950
2025-05-08	24.400	24.850	24.310	24.840	24.840	10,111,495
2025-05-07	24.830	24.950	24.290	24.400	24.400	9,814,977
2025-05-06	24.290	24.560	24.170	24.530	24.530	10,927,595
2025-04-30	23.970	24.310	23.710	24.090	24.090	7,826,667
2025-04-29	23.710	24.150	23.630	24.070	24.070	4,528,196

← NewerPage 6 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.