CETC Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	24.000	24.240	23.800	23.850	23.850	5,748,670
2025-04-25	23.970	24.350	23.900	24.040	24.040	6,546,402
2025-04-24	24.300	24.430	23.870	23.970	23.970	8,625,587
2025-04-23	24.510	24.940	24.210	24.410	24.410	12,960,540
2025-04-22	24.050	24.480	23.870	24.410	24.410	12,994,430
2025-04-21	23.470	23.950	23.260	23.950	23.950	7,041,096
2025-04-18	23.290	23.630	23.120	23.480	23.480	5,241,171
2025-04-17	23.390	23.710	23.280	23.400	23.400	5,651,637
2025-04-16	23.580	23.640	23.010	23.500	23.500	7,969,884
2025-04-15	23.650	23.850	23.320	23.620	23.620	8,676,943
2025-04-14	23.520	23.860	23.420	23.500	23.500	8,967,860
2025-04-11	22.910	23.690	22.830	23.510	23.510	10,712,311
2025-04-10	23.300	23.780	23.040	23.070	23.070	11,903,650
2025-04-09	21.630	22.920	21.050	22.780	22.780	14,970,668
2025-04-08	21.790	22.350	21.450	21.960	21.960	13,942,594
2025-04-07	22.960	23.130	21.920	21.920	21.920	13,936,147
2025-04-03	24.130	24.720	24.130	24.360	24.360	5,177,517
2025-04-02	24.180	24.760	24.180	24.520	24.520	4,934,989
2025-04-01	24.460	24.580	24.330	24.330	24.330	6,335,170
2025-03-31	24.550	24.700	23.920	24.360	24.360	9,866,188
2025-03-28	24.630	25.140	24.630	24.710	24.710	10,551,789
2025-03-27	24.800	24.910	24.400	24.600	24.600	7,032,591
2025-03-26	24.680	24.980	24.620	24.640	24.640	5,478,030
2025-03-25	25.060	25.180	24.610	24.740	24.740	7,011,720
2025-03-24	25.110	25.290	24.550	25.060	25.060	9,984,843
2025-03-21	25.580	25.770	25.100	25.130	25.130	10,500,848
2025-03-20	25.770	26.060	25.630	25.700	25.700	8,138,790
2025-03-19	26.300	26.310	25.790	25.880	25.880	9,995,334
2025-03-18	26.370	27.000	26.160	26.300	26.300	12,042,268
2025-03-17	26.590	26.740	26.240	26.310	26.310	11,710,575
2025-03-14	26.310	26.710	25.980	26.570	26.570	13,200,840
2025-03-13	26.910	26.930	25.950	26.310	26.310	14,780,914
2025-03-12	26.560	27.730	26.380	27.070	27.070	23,813,864
2025-03-11	25.580	26.300	25.570	26.290	26.290	12,186,941
2025-03-10	26.730	26.840	26.010	26.200	26.200	16,218,795
2025-03-07	27.010	27.370	26.660	26.850	26.850	17,847,570
2025-03-06	27.000	27.570	26.700	27.320	27.320	23,508,993
2025-03-05	26.400	26.770	26.250	26.700	26.700	17,198,940
2025-03-04	25.740	26.380	25.680	26.200	26.200	14,681,820
2025-03-03	26.050	26.470	25.620	25.860	25.860	17,459,522
2025-02-28	26.910	27.300	25.790	26.050	26.050	26,936,494
2025-02-27	28.400	28.680	26.780	27.270	27.270	32,225,233
2025-02-26	27.750	28.850	27.300	28.400	28.400	41,690,556
2025-02-25	28.400	28.600	27.510	27.670	27.670	49,972,036
2025-02-24	30.900	30.900	28.900	29.160	29.160	83,070,434
2025-02-21	26.750	28.510	26.500	28.090	28.090	50,731,715
2025-02-20	26.180	26.430	25.700	25.970	25.970	18,899,684
2025-02-19	25.670	26.510	25.420	26.270	26.270	25,747,626
2025-02-18	26.560	27.070	25.560	25.670	25.670	35,650,187
2025-02-17	26.420	27.090	26.030	26.300	26.300	35,014,215
2025-02-14	26.010	26.480	25.150	26.300	26.300	37,114,506
2025-02-13	25.480	26.120	24.820	25.420	25.420	26,636,549
2025-02-12	24.920	25.520	24.870	25.470	25.470	19,333,307
2025-02-11	24.460	25.450	24.060	24.990	24.990	23,353,841
2025-02-10	24.380	24.620	24.120	24.530	24.530	16,425,332
2025-02-07	23.550	24.300	23.440	24.000	24.000	16,240,941
2025-02-06	23.150	23.650	22.960	23.640	23.640	11,105,233
2025-02-05	23.050	23.460	22.980	23.200	23.200	12,492,207
2025-01-27	23.060	23.250	22.600	22.660	22.660	8,705,221
2025-01-24	21.960	22.880	21.960	22.810	22.810	11,480,352

← NewerPage 7 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.