CICT Mobile Communication Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7.440 | 7.450 | 7.280 | 7.320 | 7.320 | 8,998,685 |
| 2023-07-31 | 7.430 | 7.480 | 7.360 | 7.410 | 7.410 | 11,299,037 |
| 2023-07-28 | 7.320 | 7.400 | 7.260 | 7.390 | 7.390 | 7,469,285 |
| 2023-07-27 | 7.280 | 7.400 | 7.280 | 7.300 | 7.300 | 6,375,835 |
| 2023-07-26 | 7.480 | 7.500 | 7.280 | 7.290 | 7.290 | 10,564,657 |
| 2023-07-25 | 7.460 | 7.500 | 7.370 | 7.480 | 7.480 | 9,678,862 |
| 2023-07-24 | 7.330 | 7.440 | 7.270 | 7.350 | 7.350 | 9,985,644 |
| 2023-07-21 | 7.570 | 7.660 | 7.250 | 7.370 | 7.370 | 26,826,318 |
| 2023-07-20 | 8.080 | 8.090 | 7.540 | 7.570 | 7.570 | 24,377,398 |
| 2023-07-19 | 7.900 | 8.100 | 7.900 | 8.000 | 8.000 | 12,380,568 |
| 2023-07-18 | 8.420 | 8.450 | 7.920 | 7.950 | 7.950 | 30,883,165 |
| 2023-07-17 | 8.600 | 8.630 | 8.370 | 8.420 | 8.420 | 12,993,842 |
| 2023-07-14 | 8.550 | 8.630 | 8.450 | 8.560 | 8.560 | 15,473,906 |
| 2023-07-13 | 8.410 | 8.620 | 8.400 | 8.570 | 8.570 | 19,480,003 |
| 2023-07-12 | 8.610 | 8.680 | 8.310 | 8.410 | 8.410 | 25,374,454 |
| 2023-07-11 | 8.670 | 8.820 | 8.550 | 8.690 | 8.690 | 24,720,007 |
| 2023-07-10 | 8.400 | 8.780 | 8.300 | 8.650 | 8.650 | 45,861,330 |
| 2023-07-07 | 8.390 | 8.460 | 8.120 | 8.200 | 8.200 | 22,066,013 |
| 2023-07-06 | 8.570 | 8.760 | 8.360 | 8.490 | 8.490 | 26,705,343 |
| 2023-07-05 | 8.180 | 8.880 | 8.170 | 8.560 | 8.560 | 60,410,490 |
| 2023-07-04 | 8.030 | 8.270 | 7.970 | 8.210 | 8.210 | 26,630,359 |
| 2023-07-03 | 8.410 | 8.450 | 8.020 | 8.020 | 8.020 | 36,683,737 |
| 2023-06-30 | 8.340 | 8.560 | 8.320 | 8.350 | 8.350 | 28,047,663 |
| 2023-06-29 | 8.340 | 8.540 | 8.210 | 8.450 | 8.450 | 29,574,071 |
| 2023-06-28 | 8.510 | 8.720 | 8.260 | 8.310 | 8.310 | 41,802,411 |
| 2023-06-27 | 7.790 | 8.550 | 7.740 | 8.470 | 8.470 | 55,155,555 |
| 2023-06-26 | 7.760 | 8.000 | 7.700 | 7.790 | 7.790 | 21,553,821 |
| 2023-06-21 | 8.110 | 8.110 | 7.840 | 7.900 | 7.900 | 21,096,101 |
| 2023-06-20 | 8.060 | 8.210 | 7.910 | 8.110 | 8.110 | 32,073,799 |
| 2023-06-19 | 7.880 | 8.110 | 7.650 | 8.090 | 8.090 | 38,181,115 |
| 2023-06-16 | 7.800 | 7.930 | 7.750 | 7.890 | 7.890 | 21,207,654 |
| 2023-06-15 | 7.750 | 8.020 | 7.720 | 7.820 | 7.820 | 28,931,551 |
| 2023-06-14 | 7.530 | 7.950 | 7.440 | 7.810 | 7.810 | 37,988,146 |
| 2023-06-13 | 7.460 | 7.570 | 7.360 | 7.530 | 7.530 | 16,223,404 |
| 2023-06-12 | 7.790 | 7.850 | 7.500 | 7.520 | 7.520 | 22,411,529 |
| 2023-06-09 | 7.620 | 7.740 | 7.520 | 7.690 | 7.690 | 17,555,223 |
| 2023-06-08 | 7.710 | 7.740 | 7.510 | 7.600 | 7.600 | 18,538,352 |
| 2023-06-07 | 7.770 | 7.870 | 7.660 | 7.690 | 7.690 | 22,368,288 |
| 2023-06-06 | 8.000 | 8.090 | 7.740 | 7.760 | 7.760 | 33,139,176 |
| 2023-06-05 | 7.740 | 8.250 | 7.730 | 8.010 | 8.010 | 53,070,895 |
| 2023-06-02 | 7.600 | 7.700 | 7.570 | 7.630 | 7.630 | 15,022,042 |
| 2023-06-01 | 7.570 | 7.670 | 7.450 | 7.580 | 7.580 | 20,820,602 |
| 2023-05-31 | 7.630 | 7.800 | 7.570 | 7.600 | 7.600 | 29,836,374 |
| 2023-05-30 | 7.440 | 7.620 | 7.380 | 7.600 | 7.600 | 25,349,758 |
| 2023-05-29 | 7.250 | 7.570 | 7.250 | 7.480 | 7.480 | 29,231,021 |
| 2023-05-26 | 7.130 | 7.340 | 7.070 | 7.280 | 7.280 | 22,294,781 |
| 2023-05-25 | 7.160 | 7.270 | 6.950 | 7.090 | 7.090 | 18,018,858 |
| 2023-05-24 | 7.040 | 7.230 | 6.900 | 7.140 | 7.140 | 20,546,645 |
| 2023-05-23 | 7.200 | 7.220 | 7.080 | 7.090 | 7.090 | 13,232,790 |
| 2023-05-22 | 7.440 | 7.450 | 7.080 | 7.190 | 7.190 | 26,857,585 |
| 2023-05-19 | 7.590 | 7.590 | 7.380 | 7.420 | 7.420 | 25,416,193 |
| 2023-05-18 | 7.270 | 7.590 | 7.270 | 7.590 | 7.590 | 35,379,684 |
| 2023-05-17 | 7.180 | 7.330 | 7.130 | 7.270 | 7.270 | 16,010,145 |
| 2023-05-16 | 7.400 | 7.550 | 7.150 | 7.170 | 7.170 | 24,033,435 |
| 2023-05-15 | 7.300 | 7.390 | 7.060 | 7.390 | 7.390 | 24,038,830 |
| 2023-05-12 | 7.360 | 7.500 | 7.230 | 7.240 | 7.240 | 24,226,221 |
| 2023-05-11 | 7.650 | 7.700 | 7.370 | 7.390 | 7.390 | 33,137,456 |
| 2023-05-10 | 7.640 | 7.870 | 7.610 | 7.690 | 7.690 | 32,833,375 |
| 2023-05-09 | 7.900 | 8.370 | 7.630 | 7.630 | 7.630 | 57,369,148 |
| 2023-05-08 | 7.550 | 8.230 | 7.350 | 8.000 | 8.000 | 70,680,588 |
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.