CICT Mobile Communication Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 17.800 | 18.050 | 17.120 | 17.700 | 17.700 | 83,160,167 |
| 2026-04-22 | 17.520 | 18.090 | 17.100 | 17.950 | 17.950 | 77,587,767 |
| 2026-04-21 | 17.550 | 18.330 | 17.440 | 17.730 | 17.730 | 89,223,583 |
| 2026-04-20 | 17.400 | 18.950 | 17.250 | 17.970 | 17.970 | 114,976,713 |
| 2026-04-17 | 17.300 | 17.660 | 17.000 | 17.490 | 17.490 | 84,216,706 |
| 2026-04-16 | 16.720 | 17.800 | 16.700 | 17.370 | 17.370 | 103,400,470 |
| 2026-04-15 | 16.850 | 17.520 | 16.610 | 16.890 | 16.890 | 153,497,910 |
| 2026-04-14 | 15.140 | 16.980 | 14.960 | 16.520 | 16.520 | 136,436,365 |
| 2026-04-13 | 14.800 | 15.240 | 14.640 | 14.840 | 14.840 | 47,529,721 |
| 2026-04-10 | 15.600 | 15.780 | 14.920 | 14.980 | 14.980 | 65,957,214 |
| 2026-04-09 | 14.900 | 15.980 | 14.600 | 15.500 | 15.500 | 81,629,342 |
| 2026-04-08 | 14.450 | 15.300 | 14.450 | 15.250 | 15.250 | 87,263,313 |
| 2026-04-07 | 14.370 | 14.450 | 13.520 | 13.800 | 13.800 | 58,280,403 |
| 2026-04-03 | 14.650 | 14.920 | 14.110 | 14.330 | 14.330 | 56,300,488 |
| 2026-04-02 | 14.650 | 15.030 | 14.370 | 14.450 | 14.450 | 35,854,007 |
| 2026-04-01 | 15.250 | 15.260 | 14.600 | 14.960 | 14.960 | 53,306,532 |
| 2026-03-31 | 14.750 | 15.640 | 14.570 | 14.920 | 14.920 | 87,760,078 |
| 2026-03-30 | 13.930 | 14.960 | 13.870 | 14.710 | 14.710 | 68,212,284 |
| 2026-03-27 | 13.400 | 14.480 | 13.350 | 14.210 | 14.210 | 60,477,014 |
| 2026-03-26 | 14.600 | 14.680 | 13.490 | 13.800 | 13.800 | 71,082,641 |
| 2026-03-25 | 14.500 | 14.880 | 14.100 | 14.240 | 14.240 | 54,644,798 |
| 2026-03-24 | 14.450 | 14.500 | 13.660 | 14.300 | 14.300 | 63,613,258 |
| 2026-03-23 | 14.590 | 15.000 | 13.920 | 14.110 | 14.110 | 75,797,055 |
| 2026-03-20 | 15.700 | 15.770 | 14.890 | 14.990 | 14.990 | 67,363,647 |
| 2026-03-19 | 15.500 | 16.200 | 15.300 | 15.450 | 15.450 | 94,132,436 |
| 2026-03-18 | 14.120 | 16.050 | 13.890 | 16.000 | 16.000 | 124,007,280 |
| 2026-03-17 | 14.610 | 14.700 | 13.880 | 13.950 | 13.950 | 51,466,008 |
| 2026-03-16 | 14.500 | 14.740 | 13.920 | 14.360 | 14.360 | 66,869,162 |
| 2026-03-13 | 15.150 | 15.280 | 14.490 | 14.600 | 14.600 | 58,348,470 |
| 2026-03-12 | 15.910 | 16.000 | 15.090 | 15.330 | 15.330 | 69,490,228 |
| 2026-03-11 | 16.500 | 16.700 | 15.940 | 16.070 | 16.070 | 73,716,249 |
| 2026-03-10 | 15.900 | 16.630 | 15.850 | 16.230 | 16.230 | 78,994,991 |
| 2026-03-09 | 15.300 | 15.770 | 14.800 | 15.660 | 15.660 | 85,880,735 |
| 2026-03-06 | 15.600 | 16.680 | 15.330 | 15.940 | 15.940 | 75,922,582 |
| 2026-03-05 | 15.950 | 16.000 | 15.230 | 15.600 | 15.600 | 64,721,060 |
| 2026-03-04 | 14.880 | 15.880 | 14.850 | 15.580 | 15.580 | 64,595,161 |
| 2026-03-03 | 17.000 | 17.100 | 15.280 | 15.350 | 15.350 | 102,798,395 |
| 2026-03-02 | 17.000 | 18.250 | 16.800 | 17.260 | 17.260 | 127,326,554 |
| 2026-02-27 | 16.000 | 17.560 | 15.880 | 17.380 | 17.380 | 151,072,698 |
| 2026-02-26 | 15.580 | 16.550 | 15.150 | 16.270 | 16.270 | 137,254,636 |
| 2026-02-25 | 14.790 | 15.680 | 14.480 | 15.270 | 15.270 | 105,701,682 |
| 2026-02-24 | 15.090 | 15.190 | 14.660 | 14.710 | 14.710 | 60,127,386 |
| 2026-02-13 | 15.100 | 15.440 | 14.880 | 14.880 | 14.880 | 57,645,887 |
| 2026-02-12 | 15.470 | 15.630 | 15.240 | 15.290 | 15.290 | 71,123,747 |
| 2026-02-11 | 16.200 | 16.560 | 15.430 | 15.510 | 15.510 | 98,343,229 |
| 2026-02-10 | 16.800 | 16.880 | 15.800 | 16.050 | 16.050 | 94,151,712 |
| 2026-02-09 | 16.800 | 16.990 | 15.920 | 16.730 | 16.730 | 91,491,689 |
| 2026-02-06 | 16.430 | 17.080 | 16.250 | 16.410 | 16.410 | 88,816,806 |
| 2026-02-05 | 16.500 | 17.360 | 16.300 | 16.670 | 16.670 | 108,917,494 |
| 2026-02-04 | 17.810 | 17.900 | 16.260 | 16.670 | 16.670 | 153,897,729 |
| 2026-02-03 | 17.500 | 18.250 | 16.870 | 18.190 | 18.190 | 150,937,941 |
| 2026-02-02 | 18.820 | 18.820 | 16.910 | 17.190 | 17.190 | 137,950,662 |
| 2026-01-30 | 18.840 | 19.160 | 17.340 | 18.460 | 18.460 | 135,903,083 |
| 2026-01-29 | 17.660 | 19.860 | 17.510 | 18.870 | 18.870 | 192,928,300 |
| 2026-01-28 | 18.040 | 18.190 | 16.750 | 17.730 | 17.730 | 131,715,393 |
| 2026-01-27 | 17.850 | 18.890 | 17.670 | 17.760 | 17.760 | 153,117,007 |
| 2026-01-26 | 20.500 | 20.840 | 17.580 | 17.900 | 17.900 | 266,997,605 |
| 2026-01-23 | 19.050 | 22.160 | 19.020 | 21.870 | 21.870 | 279,902,107 |
| 2026-01-22 | 17.020 | 18.860 | 16.870 | 18.470 | 18.470 | 196,335,806 |
| 2026-01-21 | 18.140 | 19.070 | 17.320 | 17.550 | 17.550 | 159,959,009 |
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.