CETC Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 23.600 | 24.050 | 23.360 | 23.710 | 23.710 | 12,885,198 |
| 2024-10-29 | 24.170 | 24.290 | 23.550 | 23.820 | 23.820 | 16,540,817 |
| 2024-10-28 | 24.080 | 24.550 | 23.920 | 24.220 | 24.220 | 15,848,506 |
| 2024-10-25 | 23.350 | 24.160 | 23.300 | 23.890 | 23.890 | 15,570,802 |
| 2024-10-24 | 24.000 | 24.100 | 23.180 | 23.360 | 23.360 | 19,289,638 |
| 2024-10-23 | 24.990 | 24.990 | 24.070 | 24.190 | 24.190 | 33,243,806 |
| 2024-10-22 | 25.000 | 26.100 | 24.400 | 25.920 | 25.920 | 53,821,950 |
| 2024-10-21 | 24.000 | 24.240 | 23.380 | 23.840 | 23.840 | 30,339,493 |
| 2024-10-18 | 21.500 | 22.800 | 21.300 | 22.330 | 22.330 | 17,926,202 |
| 2024-10-17 | 21.790 | 22.260 | 21.590 | 21.660 | 21.660 | 14,516,110 |
| 2024-10-16 | 20.770 | 21.770 | 20.630 | 21.370 | 21.370 | 11,305,945 |
| 2024-10-15 | 21.390 | 21.950 | 21.040 | 21.040 | 21.040 | 13,740,392 |
| 2024-10-14 | 20.800 | 21.540 | 20.130 | 21.480 | 21.480 | 13,164,741 |
| 2024-10-11 | 21.450 | 21.780 | 20.170 | 20.520 | 20.520 | 13,991,734 |
| 2024-10-10 | 22.500 | 22.860 | 21.440 | 21.630 | 21.630 | 16,271,489 |
| 2024-10-09 | 23.050 | 23.260 | 21.580 | 21.720 | 21.720 | 21,740,598 |
| 2024-10-08 | 23.110 | 23.110 | 21.810 | 23.110 | 23.110 | 23,455,568 |
| 2024-09-30 | 20.200 | 21.010 | 19.990 | 21.010 | 21.010 | 21,906,861 |
| 2024-09-27 | 18.590 | 19.150 | 18.560 | 19.100 | 19.100 | 6,312,116 |
| 2024-09-26 | 17.850 | 18.350 | 17.850 | 18.350 | 18.350 | 7,493,412 |
| 2024-09-25 | 18.080 | 18.400 | 17.900 | 17.910 | 17.910 | 9,499,200 |
| 2024-09-24 | 17.800 | 18.100 | 17.440 | 18.080 | 18.080 | 9,897,138 |
| 2024-09-23 | 17.710 | 17.880 | 17.590 | 17.700 | 17.700 | 5,834,802 |
| 2024-09-20 | 17.590 | 17.910 | 17.510 | 17.750 | 17.750 | 7,486,115 |
| 2024-09-19 | 17.210 | 17.650 | 17.030 | 17.630 | 17.630 | 8,037,700 |
| 2024-09-18 | 17.800 | 17.840 | 17.120 | 17.320 | 17.320 | 7,859,740 |
| 2024-09-13 | 17.410 | 17.490 | 17.210 | 17.210 | 17.210 | 4,188,820 |
| 2024-09-12 | 17.580 | 17.690 | 17.420 | 17.480 | 17.480 | 5,366,716 |
| 2024-09-11 | 17.430 | 17.680 | 17.390 | 17.500 | 17.500 | 5,488,350 |
| 2024-09-10 | 16.950 | 17.630 | 16.820 | 17.500 | 17.500 | 8,231,065 |
| 2024-09-09 | 17.600 | 17.600 | 16.730 | 16.890 | 16.890 | 9,905,075 |
| 2024-09-06 | 17.910 | 18.000 | 17.330 | 17.480 | 17.480 | 14,280,001 |
| 2024-09-05 | 17.060 | 17.300 | 16.930 | 17.190 | 17.190 | 6,932,849 |
| 2024-09-04 | 16.720 | 16.960 | 16.680 | 16.810 | 16.810 | 2,373,290 |
| 2024-09-03 | 16.610 | 16.910 | 16.600 | 16.880 | 16.880 | 2,905,500 |
| 2024-09-02 | 17.000 | 17.150 | 16.590 | 16.600 | 16.600 | 3,632,371 |
| 2024-08-30 | 16.740 | 17.240 | 16.680 | 16.910 | 16.910 | 5,628,317 |
| 2024-08-29 | 16.350 | 16.840 | 16.350 | 16.730 | 16.730 | 3,581,340 |
| 2024-08-28 | 16.320 | 16.530 | 15.920 | 16.410 | 16.410 | 3,342,058 |
| 2024-08-27 | 16.440 | 16.470 | 16.020 | 16.110 | 16.110 | 2,917,306 |
| 2024-08-26 | 16.200 | 16.650 | 16.130 | 16.450 | 16.450 | 4,955,741 |
| 2024-08-23 | 15.680 | 16.150 | 15.680 | 16.050 | 16.050 | 3,795,023 |
| 2024-08-22 | 16.120 | 16.240 | 15.610 | 15.680 | 15.680 | 3,829,181 |
| 2024-08-21 | 16.180 | 16.340 | 16.040 | 16.090 | 16.090 | 1,905,675 |
| 2024-08-20 | 16.650 | 16.680 | 16.150 | 16.200 | 16.200 | 3,108,960 |
| 2024-08-19 | 16.410 | 16.790 | 16.340 | 16.580 | 16.580 | 3,062,290 |
| 2024-08-16 | 16.450 | 16.640 | 16.410 | 16.410 | 16.410 | 2,266,720 |
| 2024-08-15 | 16.300 | 16.850 | 16.220 | 16.510 | 16.510 | 3,599,874 |
| 2024-08-14 | 16.440 | 16.530 | 16.270 | 16.340 | 16.340 | 1,535,370 |
| 2024-08-13 | 16.430 | 16.510 | 16.320 | 16.480 | 16.480 | 1,717,080 |
| 2024-08-12 | 16.680 | 16.680 | 16.340 | 16.410 | 16.410 | 2,991,031 |
| 2024-08-09 | 16.890 | 16.980 | 16.590 | 16.610 | 16.610 | 2,450,490 |
| 2024-08-08 | 16.880 | 16.990 | 16.480 | 16.770 | 16.770 | 3,233,746 |
| 2024-08-07 | 16.800 | 17.140 | 16.790 | 16.920 | 16.920 | 2,763,956 |
| 2024-08-06 | 16.960 | 17.050 | 16.670 | 16.920 | 16.920 | 3,083,516 |
| 2024-08-05 | 17.010 | 17.470 | 16.690 | 16.750 | 16.750 | 5,326,703 |
| 2024-08-02 | 17.660 | 18.050 | 17.360 | 17.410 | 17.410 | 5,457,050 |
| 2024-08-01 | 17.760 | 17.840 | 17.500 | 17.760 | 17.760 | 4,708,485 |
| 2024-07-31 | 16.800 | 17.660 | 16.710 | 17.610 | 17.610 | 5,218,230 |
| 2024-07-30 | 16.690 | 16.890 | 16.510 | 16.780 | 16.780 | 2,699,194 |
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.