CICT Mobile Communication Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.910 | 6.070 | 5.860 | 6.000 | 6.000 | 19,967,676 |
| 2024-04-26 | 5.900 | 6.000 | 5.560 | 5.910 | 5.910 | 40,461,756 |
| 2024-04-25 | 6.130 | 6.150 | 6.050 | 6.100 | 6.100 | 7,228,010 |
| 2024-04-24 | 6.090 | 6.130 | 6.030 | 6.110 | 6.110 | 8,182,686 |
| 2024-04-23 | 6.060 | 6.150 | 6.030 | 6.060 | 6.060 | 6,751,667 |
| 2024-04-22 | 6.050 | 6.160 | 5.940 | 6.050 | 6.050 | 9,142,133 |
| 2024-04-19 | 6.070 | 6.110 | 5.940 | 6.090 | 6.090 | 14,034,761 |
| 2024-04-18 | 6.100 | 6.180 | 6.000 | 6.090 | 6.090 | 12,599,158 |
| 2024-04-17 | 5.940 | 6.130 | 5.930 | 6.120 | 6.120 | 12,870,307 |
| 2024-04-16 | 6.150 | 6.180 | 5.800 | 5.860 | 5.860 | 19,184,674 |
| 2024-04-15 | 6.080 | 6.240 | 6.050 | 6.140 | 6.140 | 13,418,621 |
| 2024-04-12 | 6.180 | 6.270 | 6.130 | 6.170 | 6.170 | 8,871,291 |
| 2024-04-11 | 6.150 | 6.280 | 6.110 | 6.170 | 6.170 | 8,566,101 |
| 2024-04-10 | 6.260 | 6.260 | 6.100 | 6.150 | 6.150 | 10,843,207 |
| 2024-04-09 | 6.250 | 6.290 | 6.180 | 6.250 | 6.250 | 9,386,271 |
| 2024-04-08 | 6.400 | 6.410 | 6.220 | 6.240 | 6.240 | 17,938,764 |
| 2024-04-03 | 6.470 | 6.560 | 6.270 | 6.430 | 6.430 | 18,985,010 |
| 2024-04-02 | 6.740 | 6.740 | 6.430 | 6.470 | 6.470 | 25,774,699 |
| 2024-04-01 | 6.910 | 6.950 | 6.640 | 6.750 | 6.750 | 45,670,944 |
| 2024-03-29 | 6.550 | 6.880 | 6.370 | 6.880 | 6.880 | 21,918,882 |
| 2024-03-28 | 6.700 | 6.840 | 6.420 | 6.670 | 6.670 | 39,943,895 |
| 2024-03-27 | 6.290 | 6.590 | 6.090 | 6.260 | 6.260 | 25,201,846 |
| 2024-03-26 | 6.360 | 6.410 | 6.180 | 6.280 | 6.280 | 13,167,771 |
| 2024-03-25 | 6.520 | 6.600 | 6.350 | 6.360 | 6.360 | 14,874,686 |
| 2024-03-22 | 6.720 | 6.760 | 6.500 | 6.570 | 6.570 | 15,776,881 |
| 2024-03-21 | 6.730 | 6.800 | 6.670 | 6.720 | 6.720 | 11,889,090 |
| 2024-03-20 | 6.740 | 6.840 | 6.700 | 6.750 | 6.750 | 13,948,766 |
| 2024-03-19 | 6.740 | 6.910 | 6.630 | 6.800 | 6.800 | 19,714,790 |
| 2024-03-18 | 6.700 | 6.730 | 6.630 | 6.720 | 6.720 | 11,238,407 |
| 2024-03-15 | 6.620 | 6.700 | 6.540 | 6.700 | 6.700 | 14,894,677 |
| 2024-03-14 | 6.690 | 6.750 | 6.560 | 6.620 | 6.620 | 13,657,351 |
| 2024-03-13 | 6.750 | 6.840 | 6.680 | 6.740 | 6.740 | 13,807,898 |
| 2024-03-12 | 6.800 | 6.820 | 6.660 | 6.690 | 6.690 | 12,458,140 |
| 2024-03-11 | 6.740 | 6.830 | 6.670 | 6.760 | 6.760 | 13,458,235 |
| 2024-03-08 | 6.610 | 6.830 | 6.570 | 6.790 | 6.790 | 15,473,892 |
| 2024-03-07 | 6.790 | 6.830 | 6.580 | 6.580 | 6.580 | 13,469,603 |
| 2024-03-06 | 6.810 | 6.880 | 6.720 | 6.780 | 6.780 | 10,383,861 |
| 2024-03-05 | 6.920 | 6.950 | 6.760 | 6.810 | 6.810 | 16,534,971 |
| 2024-03-04 | 7.020 | 7.030 | 6.860 | 6.890 | 6.890 | 17,660,920 |
| 2024-03-01 | 6.970 | 7.050 | 6.880 | 6.970 | 6.970 | 19,309,933 |
| 2024-02-29 | 6.770 | 7.050 | 6.760 | 7.010 | 7.010 | 27,651,995 |
| 2024-02-28 | 6.990 | 7.330 | 6.700 | 6.710 | 6.710 | 38,815,062 |
| 2024-02-27 | 6.580 | 6.950 | 6.520 | 6.940 | 6.940 | 24,840,305 |
| 2024-02-26 | 6.500 | 6.630 | 6.430 | 6.550 | 6.550 | 16,187,772 |
| 2024-02-23 | 6.470 | 6.510 | 6.400 | 6.490 | 6.490 | 14,301,318 |
| 2024-02-22 | 6.490 | 6.590 | 6.420 | 6.470 | 6.470 | 13,691,882 |
| 2024-02-21 | 6.340 | 6.630 | 6.250 | 6.430 | 6.430 | 17,628,890 |
| 2024-02-20 | 6.420 | 6.420 | 6.280 | 6.350 | 6.350 | 11,196,132 |
| 2024-02-19 | 6.600 | 6.600 | 6.340 | 6.430 | 6.430 | 16,740,112 |
| 2024-02-08 | 6.170 | 6.670 | 6.160 | 6.410 | 6.410 | 24,079,232 |
| 2024-02-07 | 5.800 | 6.180 | 5.690 | 6.120 | 6.120 | 20,869,251 |
| 2024-02-06 | 5.170 | 5.780 | 5.140 | 5.770 | 5.770 | 13,749,402 |
| 2024-02-05 | 5.490 | 5.560 | 5.050 | 5.330 | 5.330 | 17,162,879 |
| 2024-02-02 | 5.730 | 5.820 | 5.250 | 5.480 | 5.480 | 12,056,447 |
| 2024-02-01 | 5.730 | 5.900 | 5.610 | 5.690 | 5.690 | 10,714,592 |
| 2024-01-31 | 5.940 | 5.980 | 5.770 | 5.780 | 5.780 | 9,111,652 |
| 2024-01-30 | 6.140 | 6.250 | 5.920 | 5.940 | 5.940 | 8,131,181 |
| 2024-01-29 | 6.330 | 6.410 | 6.110 | 6.180 | 6.180 | 11,257,447 |
| 2024-01-26 | 6.500 | 6.500 | 6.290 | 6.310 | 6.310 | 9,671,634 |
| 2024-01-25 | 6.080 | 6.420 | 6.020 | 6.420 | 6.420 | 12,865,353 |
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.