CETC Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	22.210	22.650	21.990	22.000	22.000	9,410,535
2025-01-22	21.910	22.070	21.720	21.990	21.990	5,921,075
2025-01-21	22.000	22.200	21.650	21.950	21.950	6,427,929
2025-01-20	21.850	22.090	21.760	21.850	21.850	6,020,400
2025-01-17	21.490	21.820	21.320	21.660	21.660	6,856,756
2025-01-16	21.760	22.100	21.200	21.440	21.440	9,930,760
2025-01-15	21.580	21.750	21.430	21.520	21.520	8,095,710
2025-01-14	20.930	21.780	20.770	21.650	21.650	11,690,870
2025-01-13	20.400	20.960	20.180	20.830	20.830	7,226,172
2025-01-10	20.830	21.250	20.570	20.600	20.600	8,367,040
2025-01-09	20.680	21.200	20.590	20.880	20.880	8,732,629
2025-01-08	21.090	21.180	20.000	20.790	20.790	12,271,169
2025-01-07	20.900	21.230	20.850	21.180	21.180	8,524,499
2025-01-06	20.950	21.270	20.570	20.810	20.810	10,763,479
2025-01-03	22.250	22.450	20.900	21.030	21.030	15,993,783
2025-01-02	23.600	23.860	21.920	22.250	22.250	24,514,057
2024-12-31	25.210	25.300	23.850	23.900	23.900	25,873,273
2024-12-30	23.490	25.350	23.020	25.010	25.010	33,845,527
2024-12-27	23.610	23.930	23.230	23.270	23.270	11,280,532
2024-12-26	23.200	23.750	23.200	23.600	23.600	9,282,560
2024-12-25	23.600	23.800	23.040	23.200	23.200	9,155,853
2024-12-24	23.620	23.810	23.260	23.620	23.620	8,136,901
2024-12-23	24.200	24.430	23.560	23.590	23.590	9,205,408
2024-12-20	23.900	24.410	23.680	24.140	24.140	10,970,159
2024-12-19	23.200	24.020	22.960	23.990	23.990	12,854,573
2024-12-18	23.290	23.480	23.130	23.310	23.310	8,119,777
2024-12-17	23.400	23.570	23.020	23.090	23.090	8,035,524
2024-12-16	24.140	24.140	23.330	23.440	23.440	9,387,635
2024-12-13	24.370	24.560	24.060	24.090	24.090	9,995,370
2024-12-12	24.470	24.800	24.150	24.550	24.550	10,103,738
2024-12-11	24.300	24.800	24.130	24.480	24.480	9,952,078
2024-12-10	24.610	24.680	24.080	24.110	24.110	12,276,650
2024-12-09	24.540	24.620	23.720	23.870	23.870	10,376,267
2024-12-06	24.060	24.640	23.770	24.500	24.500	13,654,547
2024-12-05	23.690	24.070	23.570	23.870	23.870	8,051,034
2024-12-04	24.300	24.400	23.570	23.680	23.680	9,879,644
2024-12-03	24.520	24.660	23.990	24.300	24.300	10,408,799
2024-12-02	24.300	24.690	24.000	24.450	24.450	12,343,768
2024-11-29	23.550	24.450	23.470	24.320	24.320	14,510,078
2024-11-28	23.800	24.170	23.540	23.620	23.620	10,639,411
2024-11-27	23.000	23.600	22.600	23.590	23.590	11,589,151
2024-11-26	23.250	23.590	23.110	23.160	23.160	8,657,705
2024-11-25	23.880	24.080	22.720	23.260	23.260	15,950,101
2024-11-22	24.760	25.240	23.670	23.700	23.700	14,364,777
2024-11-21	24.550	25.030	24.430	24.720	24.720	12,764,500
2024-11-20	24.340	24.910	24.130	24.720	24.720	14,413,697
2024-11-19	24.130	24.560	23.650	24.490	24.490	15,940,807
2024-11-18	25.980	25.980	23.890	24.160	24.160	22,714,062
2024-11-15	25.400	26.300	24.850	25.000	25.000	20,451,604
2024-11-14	26.240	26.400	25.250	25.320	25.320	19,736,858
2024-11-13	26.740	27.420	26.100	26.480	26.480	21,213,558
2024-11-12	28.000	28.000	26.400	26.700	26.700	38,686,482
2024-11-11	24.700	27.190	24.600	27.190	27.190	46,651,124
2024-11-08	24.740	25.520	24.680	24.720	24.720	23,088,590
2024-11-07	24.410	24.850	24.200	24.700	24.700	16,382,136
2024-11-06	24.660	24.960	24.260	24.500	24.500	17,717,779
2024-11-05	23.570	24.800	23.430	24.700	24.700	21,321,389
2024-11-04	22.890	23.560	22.840	23.560	23.560	10,074,643
2024-11-01	24.080	24.080	22.910	22.910	22.910	17,126,324
2024-10-31	23.620	24.320	23.210	24.170	24.170	18,993,322

← NewerPage 8 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.