CICT Mobile Communication Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7.490 | 7.550 | 7.300 | 7.320 | 7.320 | 16,516,979 |
| 2023-10-31 | 7.690 | 7.710 | 7.420 | 7.480 | 7.480 | 20,060,664 |
| 2023-10-30 | 7.550 | 7.680 | 7.460 | 7.650 | 7.650 | 29,304,505 |
| 2023-10-27 | 7.750 | 7.840 | 7.510 | 7.630 | 7.630 | 28,849,298 |
| 2023-10-26 | 7.540 | 7.860 | 7.460 | 7.800 | 7.800 | 36,477,143 |
| 2023-10-25 | 7.480 | 7.870 | 7.370 | 7.590 | 7.590 | 29,475,571 |
| 2023-10-24 | 7.420 | 7.550 | 7.280 | 7.450 | 7.450 | 21,536,561 |
| 2023-10-23 | 7.170 | 7.540 | 7.160 | 7.380 | 7.380 | 30,000,370 |
| 2023-10-20 | 7.370 | 7.470 | 7.150 | 7.160 | 7.160 | 18,346,627 |
| 2023-10-19 | 7.390 | 7.700 | 7.360 | 7.450 | 7.450 | 27,403,547 |
| 2023-10-18 | 7.600 | 7.620 | 7.410 | 7.430 | 7.430 | 18,472,828 |
| 2023-10-17 | 7.430 | 7.740 | 7.350 | 7.640 | 7.640 | 30,850,787 |
| 2023-10-16 | 7.540 | 7.560 | 7.370 | 7.500 | 7.500 | 27,298,929 |
| 2023-10-13 | 7.300 | 7.750 | 7.240 | 7.570 | 7.570 | 47,610,077 |
| 2023-10-12 | 7.310 | 7.430 | 7.220 | 7.330 | 7.330 | 26,206,476 |
| 2023-10-11 | 7.160 | 7.440 | 7.050 | 7.310 | 7.310 | 29,591,036 |
| 2023-10-10 | 7.200 | 7.200 | 7.100 | 7.130 | 7.130 | 11,543,508 |
| 2023-10-09 | 7.140 | 7.250 | 7.010 | 7.150 | 7.150 | 15,837,121 |
| 2023-09-28 | 6.950 | 7.180 | 6.940 | 7.150 | 7.150 | 22,602,265 |
| 2023-09-27 | 7.070 | 7.090 | 6.910 | 6.920 | 6.920 | 15,477,420 |
| 2023-09-26 | 7.100 | 7.230 | 7.080 | 7.100 | 7.100 | 9,058,542 |
| 2023-09-25 | 7.230 | 7.330 | 7.100 | 7.120 | 7.120 | 9,235,238 |
| 2023-09-22 | 6.980 | 7.150 | 6.930 | 7.140 | 7.140 | 10,390,509 |
| 2023-09-21 | 6.970 | 7.230 | 6.970 | 7.030 | 7.030 | 8,727,984 |
| 2023-09-20 | 7.070 | 7.150 | 6.950 | 6.970 | 6.970 | 6,930,734 |
| 2023-09-19 | 7.080 | 7.160 | 6.960 | 7.070 | 7.070 | 9,855,365 |
| 2023-09-18 | 7.240 | 7.290 | 7.100 | 7.110 | 7.110 | 12,678,894 |
| 2023-09-15 | 7.490 | 7.570 | 7.270 | 7.280 | 7.280 | 16,981,144 |
| 2023-09-14 | 7.700 | 7.830 | 7.460 | 7.520 | 7.520 | 28,204,739 |
| 2023-09-13 | 7.440 | 7.480 | 7.260 | 7.370 | 7.370 | 15,204,921 |
| 2023-09-12 | 7.740 | 7.770 | 7.470 | 7.480 | 7.480 | 18,159,775 |
| 2023-09-11 | 7.800 | 7.860 | 7.620 | 7.690 | 7.690 | 25,707,854 |
| 2023-09-08 | 7.310 | 7.870 | 7.240 | 7.820 | 7.820 | 40,249,401 |
| 2023-09-07 | 7.420 | 7.850 | 7.340 | 7.380 | 7.380 | 30,409,847 |
| 2023-09-06 | 7.200 | 7.500 | 7.070 | 7.400 | 7.400 | 25,543,613 |
| 2023-09-05 | 7.340 | 7.450 | 7.260 | 7.270 | 7.270 | 12,908,358 |
| 2023-09-04 | 7.330 | 7.400 | 7.230 | 7.310 | 7.310 | 10,625,019 |
| 2023-09-01 | 7.450 | 7.500 | 7.130 | 7.330 | 7.330 | 15,666,592 |
| 2023-08-31 | 7.360 | 7.500 | 7.300 | 7.390 | 7.390 | 18,051,281 |
| 2023-08-30 | 7.100 | 7.660 | 7.080 | 7.410 | 7.410 | 48,358,240 |
| 2023-08-29 | 6.540 | 6.860 | 6.500 | 6.840 | 6.840 | 14,719,551 |
| 2023-08-28 | 6.910 | 6.980 | 6.510 | 6.520 | 6.520 | 12,599,533 |
| 2023-08-25 | 6.860 | 6.860 | 6.460 | 6.490 | 6.490 | 15,554,704 |
| 2023-08-24 | 6.810 | 6.940 | 6.740 | 6.890 | 6.890 | 7,139,279 |
| 2023-08-23 | 6.940 | 6.950 | 6.810 | 6.810 | 6.810 | 5,316,467 |
| 2023-08-22 | 6.800 | 6.980 | 6.770 | 6.970 | 6.970 | 9,520,603 |
| 2023-08-21 | 6.720 | 6.850 | 6.720 | 6.760 | 6.760 | 5,266,049 |
| 2023-08-18 | 7.040 | 7.090 | 6.750 | 6.760 | 6.760 | 10,790,172 |
| 2023-08-17 | 6.750 | 7.020 | 6.670 | 6.990 | 6.990 | 8,973,334 |
| 2023-08-16 | 6.890 | 6.950 | 6.760 | 6.790 | 6.790 | 7,851,132 |
| 2023-08-15 | 7.060 | 7.170 | 6.830 | 6.890 | 6.890 | 10,612,223 |
| 2023-08-14 | 7.000 | 7.120 | 6.950 | 7.070 | 7.070 | 8,940,425 |
| 2023-08-11 | 7.330 | 7.380 | 7.080 | 7.080 | 7.080 | 9,036,251 |
| 2023-08-10 | 7.310 | 7.360 | 7.300 | 7.310 | 7.310 | 3,471,886 |
| 2023-08-09 | 7.330 | 7.390 | 7.290 | 7.310 | 7.310 | 5,758,927 |
| 2023-08-08 | 7.440 | 7.540 | 7.320 | 7.350 | 7.350 | 8,057,747 |
| 2023-08-07 | 7.550 | 7.640 | 7.440 | 7.470 | 7.470 | 7,882,734 |
| 2023-08-04 | 7.400 | 7.700 | 7.380 | 7.550 | 7.550 | 15,369,956 |
| 2023-08-03 | 7.300 | 7.420 | 7.240 | 7.380 | 7.380 | 8,287,966 |
| 2023-08-02 | 7.310 | 7.340 | 7.270 | 7.280 | 7.280 | 5,019,126 |
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.