CETC Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 13.980 | 14.280 | 13.840 | 13.840 | 13.840 | 11,151,288 |
| 2026-10-21 | 13.730 | 14.340 | 13.730 | 14.100 | 14.100 | 13,891,692 |
| 2026-10-20 | 13.520 | 13.730 | 13.400 | 13.670 | 13.670 | 7,191,360 |
| 2026-10-19 | 13.160 | 13.620 | 13.120 | 13.580 | 13.580 | 8,285,774 |
| 2026-10-16 | 13.310 | 13.470 | 13.110 | 13.210 | 13.210 | 6,665,720 |
| 2026-10-15 | 13.350 | 13.560 | 13.140 | 13.170 | 13.170 | 6,933,813 |
| 2026-10-14 | 13.620 | 13.760 | 13.430 | 13.570 | 13.570 | 5,367,608 |
| 2026-10-13 | 13.650 | 13.740 | 13.360 | 13.620 | 13.620 | 6,843,735 |
| 2026-10-12 | 13.610 | 13.700 | 13.480 | 13.660 | 13.660 | 6,900,135 |
| 2026-10-09 | 13.320 | 13.670 | 13.060 | 13.610 | 13.610 | 9,923,817 |
| 2026-10-08 | 13.650 | 13.750 | 13.180 | 13.280 | 13.280 | 7,516,480 |
| 2026-09-30 | 13.690 | 13.730 | 13.580 | 13.630 | 13.630 | 4,941,731 |
| 2026-09-29 | 13.490 | 13.680 | 13.430 | 13.650 | 13.650 | 5,477,598 |
| 2026-09-28 | 13.880 | 13.910 | 13.330 | 13.500 | 13.500 | 8,004,550 |
| 2026-09-24 | 14.140 | 14.160 | 13.810 | 13.860 | 13.860 | 6,243,806 |
| 2026-09-23 | 14.230 | 14.310 | 14.080 | 14.160 | 14.160 | 7,236,465 |
| 2026-09-22 | 14.240 | 14.400 | 14.130 | 14.190 | 14.190 | 9,700,564 |
Page 1 of 1 · 17 trading days
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.