CICT Mobile Communication Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.550	7.770	7.340	7.480	7.480	41,844,199
2023-05-04	7.840	7.910	7.480	7.550	7.550	48,939,918
2023-04-28	7.690	8.020	7.690	7.910	7.910	47,900,811
2023-04-27	7.720	7.990	7.510	7.680	7.680	50,148,116
2023-04-26	8.210	8.300	7.610	7.800	7.800	61,668,283
2023-04-25	8.460	8.760	8.100	8.260	8.260	69,933,767
2023-04-24	9.080	9.220	8.480	8.660	8.660	100,762,688
2023-04-21	8.530	9.660	8.530	8.840	8.840	153,427,340
2023-04-20	7.290	8.330	7.290	8.330	8.330	149,547,852
2023-04-19	6.790	7.030	6.780	6.940	6.940	27,500,605
2023-04-18	6.740	6.870	6.600	6.820	6.820	23,742,206
2023-04-17	6.800	6.820	6.630	6.680	6.680	19,779,599
2023-04-14	6.810	6.870	6.670	6.800	6.800	17,869,393
2023-04-13	7.040	7.120	6.750	6.800	6.800	26,948,007
2023-04-12	6.880	7.120	6.820	7.050	7.050	25,634,683
2023-04-11	6.930	6.930	6.710	6.870	6.870	27,336,625
2023-04-10	7.100	7.340	6.880	6.900	6.900	41,926,464
2023-04-07	7.170	7.300	7.100	7.140	7.140	30,117,975
2023-04-06	7.250	7.390	7.080	7.170	7.170	53,365,608
2023-04-04	6.770	7.420	6.680	7.250	7.250	77,601,640
2023-04-03	6.600	6.770	6.490	6.760	6.760	34,671,317
2023-03-31	6.500	6.640	6.450	6.580	6.580	21,884,250
2023-03-30	6.760	6.840	6.460	6.530	6.530	33,227,348
2023-03-29	6.550	6.820	6.530	6.700	6.700	39,904,343
2023-03-28	6.770	6.860	6.520	6.550	6.550	37,902,710
2023-03-27	6.800	6.910	6.550	6.800	6.800	56,320,177
2023-03-24	6.610	7.060	6.600	6.820	6.820	70,575,544
2023-03-23	6.430	6.710	6.390	6.670	6.670	55,919,713
2023-03-22	6.410	6.480	6.330	6.450	6.450	24,772,782
2023-03-21	6.380	6.480	6.280	6.410	6.410	28,334,240
2023-03-20	6.530	6.600	6.370	6.390	6.390	40,900,116
2023-03-17	6.580	6.660	6.480	6.570	6.570	43,798,777
2023-03-16	6.580	6.770	6.500	6.510	6.510	45,397,627
2023-03-15	6.780	6.830	6.570	6.610	6.610	46,332,261
2023-03-14	6.820	6.970	6.680	6.720	6.720	73,370,872
2023-03-13	6.630	6.950	6.630	6.890	6.890	65,165,461
2023-03-10	6.760	7.040	6.730	6.770	6.770	67,416,576
2023-03-09	6.950	6.990	6.680	6.820	6.820	86,514,670
2023-03-08	6.540	7.000	6.390	6.940	6.940	121,721,889
2023-03-07	6.550	6.850	6.370	6.440	6.440	94,276,147
2023-03-06	6.670	7.070	6.520	6.590	6.590	109,415,034
2023-03-03	6.390	6.670	6.310	6.450	6.450	121,170,998
2023-03-02	5.960	6.900	5.960	6.590	6.590	180,521,371
2023-03-01	5.580	5.790	5.580	5.750	5.750	30,452,362
2023-02-28	5.580	5.650	5.550	5.600	5.600	15,773,123
2023-02-27	5.660	5.710	5.550	5.550	5.550	20,953,867
2023-02-24	5.740	5.780	5.630	5.650	5.650	22,470,374
2023-02-23	5.870	5.930	5.700	5.740	5.740	40,574,579
2023-02-22	5.610	5.990	5.610	5.870	5.870	75,377,091
2023-02-21	5.310	5.880	5.310	5.650	5.650	68,815,784
2023-02-20	5.250	5.320	5.250	5.310	5.310	9,860,577
2023-02-17	5.310	5.340	5.250	5.250	5.250	13,587,539
2023-02-16	5.400	5.480	5.300	5.330	5.330	24,776,670
2023-02-15	5.380	5.430	5.360	5.420	5.420	15,657,999
2023-02-14	5.430	5.450	5.360	5.380	5.380	11,667,756
2023-02-13	5.370	5.480	5.340	5.420	5.420	18,214,712
2023-02-10	5.310	5.500	5.300	5.390	5.390	37,227,959
2023-02-09	5.250	5.320	5.240	5.310	5.310	14,703,991
2023-02-08	5.290	5.290	5.240	5.240	5.240	6,259,714
2023-02-07	5.250	5.290	5.240	5.270	5.270	7,238,837

← NewerPage 15 of 17 · 985 trading daysOlder →

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.