CETC Digital Technology Co Ltd historical data

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

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
2026-09-21	14.040	14.170	14.010	14.110	14.110	6,234,464
2026-09-18	13.910	14.130	13.910	14.010	14.010	6,316,630
2026-09-17	13.900	14.090	13.800	13.830	13.830	6,521,840
2026-09-16	13.910	14.060	13.730	14.010	14.010	6,450,545
2026-09-15	14.100	14.300	13.960	13.990	13.990	6,291,832
2026-09-14	14.010	14.310	13.850	14.120	14.120	7,247,368
2026-09-11	14.110	14.110	13.740	13.890	13.890	6,657,660
2026-09-10	14.250	14.270	14.080	14.140	14.140	5,274,220
2026-09-09	14.420	14.580	14.220	14.280	14.280	5,821,232
2026-09-08	14.450	14.670	14.310	14.480	14.480	5,768,023
2026-09-07	14.600	14.760	14.400	14.440	14.440	7,544,848
2026-09-04	14.590	14.960	14.530	14.590	14.590	9,938,716
2026-09-03	14.610	14.700	14.380	14.470	14.470	5,683,820
2026-09-02	14.660	14.700	14.380	14.590	14.590	6,656,134
2026-09-01	14.700	14.840	14.610	14.770	14.770	7,969,703
2026-08-31	14.500	14.710	14.400	14.680	14.680	7,486,517
2026-08-28	14.690	14.840	14.610	14.620	14.620	7,340,634
2026-08-27	14.600	14.690	14.490	14.660	14.660	7,266,286
2026-08-26	14.500	14.630	14.410	14.540	14.540	6,862,969
2026-08-25	14.150	14.580	14.090	14.570	14.570	9,518,117
2026-08-24	14.390	14.450	14.100	14.150	14.150	6,084,727
2026-08-21	14.310	14.460	14.100	14.380	14.380	6,144,392
2026-08-20	14.310	14.420	14.250	14.300	14.300	6,773,260
2026-08-19	14.690	14.840	14.230	14.280	14.280	9,260,912
2026-08-18	15.000	15.010	14.550	14.830	14.830	10,537,126
2026-08-17	14.930	15.060	14.670	15.050	15.050	9,175,458
2026-08-14	15.090	15.270	14.740	14.930	14.930	11,901,820
2026-08-13	15.350	15.760	15.070	15.090	15.090	15,634,540
2026-08-12	15.880	16.000	15.360	15.360	15.360	15,126,077
2026-08-11	15.550	15.580	15.280	15.350	15.350	8,926,356
2026-08-10	15.460	15.670	15.210	15.560	15.560	10,801,392
2026-08-07	15.680	15.720	15.100	15.430	15.430	15,269,160
2026-08-06	15.850	16.240	15.600	15.700	15.700	18,484,032
2026-08-05	15.900	16.190	15.900	16.010	16.010	18,063,024
2026-08-04	16.050	16.310	15.810	15.960	15.960	18,867,110
2026-08-03	15.800	16.190	15.720	16.100	16.100	21,467,891
2026-07-31	15.530	15.980	15.530	15.710	15.710	24,128,092
2026-07-30	15.300	15.800	15.220	15.510	15.510	23,489,241
2026-07-29	15.280	15.550	15.050	15.450	15.450	31,454,256
2026-07-28	13.990	15.280	13.890	15.280	15.280	18,454,918
2026-07-27	13.500	13.950	13.410	13.890	13.890	8,513,391
2026-07-24	14.070	14.110	13.620	13.620	13.620	10,428,932
2026-07-23	14.140	14.320	13.880	14.290	14.290	10,898,921

Page 1 of 21 · 1,218 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.