CICT Mobile Communication Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.280 | 5.280 | 5.230 | 5.250 | 5.250 | 7,579,102 |
| 2023-02-03 | 5.280 | 5.300 | 5.230 | 5.280 | 5.280 | 7,888,155 |
| 2023-02-02 | 5.220 | 5.300 | 5.200 | 5.290 | 5.290 | 16,935,286 |
| 2023-02-01 | 5.190 | 5.230 | 5.180 | 5.230 | 5.230 | 9,963,937 |
| 2023-01-31 | 5.180 | 5.210 | 5.160 | 5.190 | 5.190 | 5,824,333 |
| 2023-01-30 | 5.220 | 5.240 | 5.170 | 5.180 | 5.180 | 10,619,969 |
| 2023-01-20 | 5.130 | 5.190 | 5.130 | 5.180 | 5.180 | 9,095,574 |
| 2023-01-19 | 5.120 | 5.130 | 5.110 | 5.130 | 5.130 | 4,670,344 |
| 2023-01-18 | 5.090 | 5.130 | 5.080 | 5.120 | 5.120 | 5,112,928 |
| 2023-01-17 | 5.100 | 5.110 | 5.080 | 5.090 | 5.090 | 3,723,330 |
| 2023-01-16 | 5.060 | 5.110 | 5.050 | 5.110 | 5.110 | 4,893,018 |
| 2023-01-13 | 5.060 | 5.070 | 5.040 | 5.060 | 5.060 | 2,951,233 |
| 2023-01-12 | 5.060 | 5.070 | 5.050 | 5.050 | 5.050 | 3,452,922 |
| 2023-01-11 | 5.080 | 5.090 | 5.050 | 5.060 | 5.060 | 3,409,026 |
| 2023-01-10 | 5.100 | 5.100 | 5.070 | 5.080 | 5.080 | 3,768,001 |
| 2023-01-09 | 5.100 | 5.120 | 5.090 | 5.100 | 5.100 | 4,968,516 |
| 2023-01-06 | 5.120 | 5.120 | 5.100 | 5.100 | 5.100 | 4,423,394 |
| 2023-01-05 | 5.110 | 5.120 | 5.090 | 5.110 | 5.110 | 4,453,868 |
| 2023-01-04 | 5.140 | 5.140 | 5.090 | 5.100 | 5.100 | 5,294,894 |
| 2023-01-03 | 5.040 | 5.120 | 5.020 | 5.110 | 5.110 | 7,093,064 |
| 2022-12-30 | 5.020 | 5.040 | 5.010 | 5.020 | 5.020 | 4,126,505 |
| 2022-12-29 | 5.010 | 5.040 | 5.000 | 5.010 | 5.010 | 5,755,367 |
| 2022-12-28 | 5.080 | 5.080 | 5.030 | 5.030 | 5.030 | 5,069,641 |
| 2022-12-27 | 5.080 | 5.090 | 5.050 | 5.070 | 5.070 | 4,616,209 |
| 2022-12-26 | 5.060 | 5.080 | 5.040 | 5.070 | 5.070 | 3,992,284 |
| 2022-12-23 | 5.050 | 5.080 | 5.020 | 5.040 | 5.040 | 3,971,304 |
| 2022-12-22 | 5.150 | 5.160 | 5.050 | 5.050 | 5.050 | 6,539,650 |
| 2022-12-21 | 5.140 | 5.150 | 5.100 | 5.110 | 5.110 | 5,375,880 |
| 2022-12-20 | 5.120 | 5.150 | 5.120 | 5.140 | 5.140 | 5,770,711 |
| 2022-12-19 | 5.250 | 5.260 | 5.110 | 5.130 | 5.130 | 12,701,964 |
| 2022-12-16 | 5.310 | 5.310 | 5.220 | 5.240 | 5.240 | 15,789,494 |
| 2022-12-15 | 5.310 | 5.330 | 5.300 | 5.320 | 5.320 | 5,889,735 |
| 2022-12-14 | 5.350 | 5.360 | 5.300 | 5.310 | 5.310 | 11,149,120 |
| 2022-12-13 | 5.380 | 5.390 | 5.330 | 5.330 | 5.330 | 10,472,930 |
| 2022-12-12 | 5.380 | 5.430 | 5.370 | 5.370 | 5.370 | 10,701,119 |
| 2022-12-09 | 5.390 | 5.420 | 5.370 | 5.380 | 5.380 | 8,231,226 |
| 2022-12-08 | 5.420 | 5.430 | 5.380 | 5.390 | 5.390 | 12,139,843 |
| 2022-12-07 | 5.440 | 5.460 | 5.400 | 5.410 | 5.410 | 14,463,018 |
| 2022-12-06 | 5.480 | 5.490 | 5.410 | 5.440 | 5.440 | 16,772,216 |
| 2022-12-05 | 5.410 | 5.530 | 5.390 | 5.480 | 5.480 | 35,507,375 |
| 2022-12-02 | 5.370 | 5.400 | 5.360 | 5.380 | 5.380 | 11,707,022 |
| 2022-12-01 | 5.380 | 5.460 | 5.370 | 5.390 | 5.390 | 22,405,935 |
| 2022-11-30 | 5.350 | 5.390 | 5.310 | 5.350 | 5.350 | 15,549,781 |
| 2022-11-29 | 5.300 | 5.360 | 5.300 | 5.350 | 5.350 | 15,223,610 |
| 2022-11-28 | 5.350 | 5.350 | 5.270 | 5.310 | 5.310 | 14,856,414 |
| 2022-11-25 | 5.400 | 5.430 | 5.370 | 5.390 | 5.390 | 12,038,015 |
| 2022-11-24 | 5.400 | 5.440 | 5.370 | 5.380 | 5.380 | 12,049,344 |
| 2022-11-23 | 5.390 | 5.510 | 5.340 | 5.420 | 5.420 | 22,394,602 |
| 2022-11-22 | 5.380 | 5.550 | 5.350 | 5.420 | 5.420 | 30,379,941 |
| 2022-11-21 | 5.410 | 5.420 | 5.340 | 5.380 | 5.380 | 15,574,089 |
| 2022-11-18 | 5.430 | 5.530 | 5.420 | 5.430 | 5.430 | 24,684,588 |
| 2022-11-17 | 5.430 | 5.450 | 5.400 | 5.440 | 5.440 | 13,598,143 |
| 2022-11-16 | 5.470 | 5.480 | 5.400 | 5.430 | 5.430 | 13,516,183 |
| 2022-11-15 | 5.390 | 5.460 | 5.350 | 5.460 | 5.460 | 17,481,359 |
| 2022-11-14 | 5.430 | 5.440 | 5.360 | 5.370 | 5.370 | 16,181,498 |
| 2022-11-11 | 5.430 | 5.470 | 5.390 | 5.400 | 5.400 | 22,645,287 |
| 2022-11-10 | 5.400 | 5.410 | 5.350 | 5.350 | 5.350 | 15,757,583 |
| 2022-11-09 | 5.470 | 5.480 | 5.400 | 5.400 | 5.400 | 17,567,747 |
| 2022-11-08 | 5.530 | 5.530 | 5.430 | 5.450 | 5.450 | 20,794,211 |
| 2022-11-07 | 5.530 | 5.590 | 5.490 | 5.530 | 5.530 | 21,158,441 |
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.