CICT Mobile Communication Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.080 | 6.420 | 6.020 | 6.420 | 6.420 | 12,865,353 |
| 2024-01-24 | 6.000 | 6.100 | 5.830 | 6.080 | 6.080 | 9,781,371 |
| 2024-01-23 | 5.890 | 6.100 | 5.800 | 5.990 | 5.990 | 13,058,243 |
| 2024-01-22 | 6.200 | 6.250 | 5.870 | 5.900 | 5.900 | 8,393,526 |
| 2024-01-19 | 6.310 | 6.350 | 6.190 | 6.200 | 6.200 | 4,871,292 |
| 2024-01-18 | 6.220 | 6.310 | 6.090 | 6.280 | 6.280 | 8,984,672 |
| 2024-01-17 | 6.490 | 6.500 | 6.300 | 6.300 | 6.300 | 6,083,779 |
| 2024-01-16 | 6.530 | 6.550 | 6.380 | 6.510 | 6.510 | 7,458,823 |
| 2024-01-15 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2024-01-12 | 6.570 | 6.600 | 6.500 | 6.580 | 6.580 | 7,291,135 |
| 2024-01-11 | 6.560 | 6.680 | 6.540 | 6.570 | 6.570 | 9,277,728 |
| 2024-01-10 | 6.660 | 6.720 | 6.530 | 6.600 | 6.600 | 5,737,899 |
| 2024-01-09 | 6.720 | 6.820 | 6.650 | 6.690 | 6.690 | 9,657,555 |
| 2024-01-08 | 6.840 | 6.840 | 6.710 | 6.720 | 6.720 | 4,656,988 |
| 2024-01-05 | 6.910 | 6.950 | 6.770 | 6.800 | 6.800 | 6,498,199 |
| 2024-01-04 | 6.990 | 7.000 | 6.850 | 6.910 | 6.910 | 6,597,378 |
| 2024-01-03 | 7.150 | 7.170 | 6.930 | 6.950 | 6.950 | 11,701,035 |
| 2024-01-02 | 7.260 | 7.260 | 7.130 | 7.150 | 7.150 | 8,086,886 |
| 2023-12-29 | 7.070 | 7.250 | 7.030 | 7.210 | 7.210 | 10,481,143 |
| 2023-12-28 | 6.890 | 7.080 | 6.860 | 7.070 | 7.070 | 8,620,125 |
| 2023-12-27 | 6.720 | 6.890 | 6.690 | 6.880 | 6.880 | 7,229,480 |
| 2023-12-26 | 6.990 | 6.990 | 6.710 | 6.720 | 6.720 | 8,594,571 |
| 2023-12-25 | 6.910 | 7.030 | 6.910 | 6.950 | 6.950 | 4,012,060 |
| 2023-12-22 | 7.050 | 7.110 | 6.930 | 6.940 | 6.940 | 7,114,078 |
| 2023-12-21 | 7.050 | 7.130 | 6.960 | 7.100 | 7.100 | 7,369,822 |
| 2023-12-20 | 7.160 | 7.210 | 7.080 | 7.090 | 7.090 | 6,427,314 |
| 2023-12-19 | 7.150 | 7.190 | 7.090 | 7.150 | 7.150 | 6,821,489 |
| 2023-12-18 | 7.160 | 7.210 | 7.110 | 7.180 | 7.180 | 7,111,728 |
| 2023-12-15 | 7.250 | 7.270 | 7.170 | 7.190 | 7.190 | 7,052,818 |
| 2023-12-14 | 7.350 | 7.390 | 7.200 | 7.210 | 7.210 | 10,395,169 |
| 2023-12-13 | 7.340 | 7.420 | 7.300 | 7.300 | 7.300 | 6,920,896 |
| 2023-12-12 | 7.400 | 7.520 | 7.330 | 7.390 | 7.390 | 9,006,163 |
| 2023-12-11 | 7.340 | 7.440 | 7.230 | 7.430 | 7.430 | 16,287,112 |
| 2023-12-08 | 7.140 | 7.360 | 7.140 | 7.340 | 7.340 | 23,358,925 |
| 2023-12-07 | 7.160 | 7.220 | 7.130 | 7.170 | 7.170 | 11,307,305 |
| 2023-12-06 | 7.230 | 7.250 | 7.130 | 7.150 | 7.150 | 14,399,428 |
| 2023-12-05 | 7.380 | 7.470 | 7.250 | 7.250 | 7.250 | 9,878,115 |
| 2023-12-04 | 7.440 | 7.490 | 7.380 | 7.410 | 7.410 | 11,225,626 |
| 2023-12-01 | 7.460 | 7.460 | 7.290 | 7.440 | 7.440 | 11,755,579 |
| 2023-11-30 | 7.230 | 7.440 | 7.220 | 7.410 | 7.410 | 13,275,225 |
| 2023-11-29 | 7.450 | 7.490 | 7.250 | 7.280 | 7.280 | 14,249,705 |
| 2023-11-28 | 7.360 | 7.510 | 7.310 | 7.480 | 7.480 | 15,277,280 |
| 2023-11-27 | 7.130 | 7.390 | 7.130 | 7.370 | 7.370 | 21,001,249 |
| 2023-11-24 | 7.350 | 7.420 | 7.130 | 7.140 | 7.140 | 15,738,839 |
| 2023-11-23 | 7.260 | 7.380 | 7.180 | 7.330 | 7.330 | 13,928,848 |
| 2023-11-22 | 7.410 | 7.480 | 7.280 | 7.280 | 7.280 | 13,117,044 |
| 2023-11-21 | 7.660 | 7.660 | 7.420 | 7.440 | 7.440 | 17,313,309 |
| 2023-11-20 | 7.510 | 7.680 | 7.480 | 7.610 | 7.610 | 19,697,254 |
| 2023-11-17 | 7.500 | 7.540 | 7.420 | 7.500 | 7.500 | 12,829,758 |
| 2023-11-16 | 7.550 | 7.620 | 7.440 | 7.460 | 7.460 | 14,550,376 |
| 2023-11-15 | 7.690 | 7.730 | 7.540 | 7.580 | 7.580 | 15,368,481 |
| 2023-11-14 | 7.570 | 7.630 | 7.520 | 7.610 | 7.610 | 15,371,481 |
| 2023-11-13 | 7.430 | 7.620 | 7.400 | 7.590 | 7.590 | 19,000,800 |
| 2023-11-10 | 7.360 | 7.480 | 7.300 | 7.440 | 7.440 | 18,130,632 |
| 2023-11-09 | 7.350 | 7.440 | 7.310 | 7.370 | 7.370 | 12,224,454 |
| 2023-11-08 | 7.450 | 7.460 | 7.290 | 7.390 | 7.390 | 17,553,981 |
| 2023-11-07 | 7.290 | 7.520 | 7.240 | 7.450 | 7.450 | 22,466,155 |
| 2023-11-06 | 7.140 | 7.300 | 7.140 | 7.270 | 7.270 | 16,896,663 |
| 2023-11-03 | 7.090 | 7.240 | 7.090 | 7.130 | 7.130 | 11,620,750 |
| 2023-11-02 | 7.350 | 7.370 | 7.040 | 7.050 | 7.050 | 23,071,839 |
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.