CICT Mobile Communication Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.830 | 4.940 | 4.830 | 4.920 | 4.920 | 7,505,342 |
| 2024-07-25 | 4.800 | 4.890 | 4.770 | 4.830 | 4.830 | 5,214,112 |
| 2024-07-24 | 4.830 | 4.900 | 4.810 | 4.820 | 4.820 | 6,004,151 |
| 2024-07-23 | 4.990 | 4.990 | 4.850 | 4.860 | 4.860 | 7,395,741 |
| 2024-07-22 | 4.930 | 5.020 | 4.900 | 4.970 | 4.970 | 8,793,755 |
| 2024-07-19 | 4.910 | 4.940 | 4.840 | 4.900 | 4.900 | 8,088,275 |
| 2024-07-18 | 4.900 | 4.950 | 4.890 | 4.890 | 4.890 | 7,436,651 |
| 2024-07-17 | 5.040 | 5.040 | 4.960 | 4.980 | 4.980 | 6,134,318 |
| 2024-07-16 | 4.990 | 5.030 | 4.960 | 5.020 | 5.020 | 4,841,249 |
| 2024-07-15 | 5.030 | 5.070 | 4.970 | 4.990 | 4.990 | 6,318,054 |
| 2024-07-12 | 5.050 | 5.080 | 5.030 | 5.060 | 5.060 | 6,813,170 |
| 2024-07-11 | 5.040 | 5.070 | 4.980 | 5.060 | 5.060 | 9,095,645 |
| 2024-07-10 | 4.930 | 5.030 | 4.920 | 4.940 | 4.940 | 6,748,297 |
| 2024-07-09 | 4.850 | 4.980 | 4.830 | 4.950 | 4.950 | 9,030,677 |
| 2024-07-08 | 4.980 | 4.980 | 4.830 | 4.860 | 4.860 | 7,619,441 |
| 2024-07-05 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-07-04 | 5.030 | 5.060 | 4.900 | 4.900 | 4.900 | 8,267,989 |
| 2024-07-03 | 5.070 | 5.110 | 5.010 | 5.020 | 5.020 | 7,825,680 |
| 2024-07-02 | 5.030 | 5.110 | 5.010 | 5.060 | 5.060 | 7,789,498 |
| 2024-07-01 | 5.060 | 5.070 | 4.960 | 5.020 | 5.020 | 8,982,275 |
| 2024-06-28 | 5.020 | 5.150 | 5.020 | 5.040 | 5.040 | 11,740,151 |
| 2024-06-27 | 5.070 | 5.110 | 5.000 | 5.030 | 5.030 | 9,169,498 |
| 2024-06-26 | 4.840 | 5.070 | 4.780 | 5.050 | 5.050 | 13,180,160 |
| 2024-06-25 | 4.860 | 4.940 | 4.780 | 4.820 | 4.820 | 9,818,143 |
| 2024-06-24 | 5.030 | 5.070 | 4.890 | 4.890 | 4.890 | 15,172,341 |
| 2024-06-21 | 5.170 | 5.200 | 5.010 | 5.090 | 5.090 | 20,222,459 |
| 2024-06-20 | 5.110 | 5.280 | 5.070 | 5.210 | 5.210 | 21,051,591 |
| 2024-06-19 | 5.150 | 5.200 | 5.070 | 5.100 | 5.100 | 8,001,181 |
| 2024-06-18 | 5.080 | 5.200 | 5.060 | 5.150 | 5.150 | 14,049,629 |
| 2024-06-17 | 5.150 | 5.180 | 5.040 | 5.050 | 5.050 | 12,542,841 |
| 2024-06-14 | 5.160 | 5.200 | 5.070 | 5.150 | 5.150 | 15,532,189 |
| 2024-06-13 | 5.130 | 5.260 | 5.030 | 5.210 | 5.210 | 17,162,934 |
| 2024-06-12 | 5.190 | 5.230 | 5.110 | 5.130 | 5.130 | 10,249,198 |
| 2024-06-11 | 5.110 | 5.220 | 5.060 | 5.190 | 5.190 | 9,815,693 |
| 2024-06-07 | 5.180 | 5.240 | 5.120 | 5.160 | 5.160 | 8,271,110 |
| 2024-06-06 | 5.220 | 5.280 | 5.080 | 5.160 | 5.160 | 12,064,129 |
| 2024-06-05 | 5.270 | 5.330 | 5.220 | 5.230 | 5.230 | 6,724,104 |
| 2024-06-04 | 5.260 | 5.270 | 5.140 | 5.240 | 5.240 | 8,416,246 |
| 2024-06-03 | 5.410 | 5.440 | 5.250 | 5.280 | 5.280 | 8,610,569 |
| 2024-05-31 | 5.370 | 5.460 | 5.350 | 5.420 | 5.420 | 9,238,471 |
| 2024-05-30 | 5.290 | 5.410 | 5.230 | 5.350 | 5.350 | 9,519,052 |
| 2024-05-29 | 5.340 | 5.430 | 5.290 | 5.300 | 5.300 | 7,051,760 |
| 2024-05-28 | 5.370 | 5.430 | 5.290 | 5.340 | 5.340 | 7,082,822 |
| 2024-05-27 | 5.500 | 5.500 | 5.230 | 5.360 | 5.360 | 9,008,704 |
| 2024-05-24 | 5.470 | 5.490 | 5.360 | 5.360 | 5.360 | 10,418,408 |
| 2024-05-23 | 5.600 | 5.610 | 5.460 | 5.470 | 5.470 | 7,976,717 |
| 2024-05-22 | 5.580 | 5.630 | 5.560 | 5.600 | 5.600 | 5,900,397 |
| 2024-05-21 | 5.690 | 5.700 | 5.580 | 5.580 | 5.580 | 7,983,836 |
| 2024-05-20 | 5.720 | 5.750 | 5.660 | 5.710 | 5.710 | 8,598,625 |
| 2024-05-17 | 5.590 | 5.710 | 5.580 | 5.690 | 5.690 | 6,868,219 |
| 2024-05-16 | 5.610 | 5.690 | 5.590 | 5.600 | 5.600 | 7,218,185 |
| 2024-05-15 | 5.660 | 5.710 | 5.590 | 5.600 | 5.600 | 8,977,421 |
| 2024-05-14 | 5.800 | 5.810 | 5.590 | 5.680 | 5.680 | 14,633,944 |
| 2024-05-13 | 5.880 | 5.890 | 5.730 | 5.770 | 5.770 | 11,357,322 |
| 2024-05-10 | 6.060 | 6.100 | 5.900 | 5.910 | 5.910 | 10,663,260 |
| 2024-05-09 | 6.010 | 6.110 | 6.010 | 6.050 | 6.050 | 8,482,180 |
| 2024-05-08 | 6.180 | 6.210 | 6.030 | 6.040 | 6.040 | 11,569,665 |
| 2024-05-07 | 6.100 | 6.280 | 6.050 | 6.180 | 6.180 | 17,701,478 |
| 2024-05-06 | 6.020 | 6.180 | 6.000 | 6.110 | 6.110 | 14,820,090 |
| 2024-04-30 | 6.000 | 6.070 | 5.900 | 5.950 | 5.950 | 11,772,778 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.