CICT Mobile Communication Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5.720 | 5.770 | 5.700 | 5.760 | 5.760 | 15,584,852 |
| 2025-07-23 | 5.750 | 5.760 | 5.680 | 5.700 | 5.700 | 20,456,446 |
| 2025-07-22 | 5.720 | 5.770 | 5.710 | 5.750 | 5.750 | 14,854,329 |
| 2025-07-21 | 5.700 | 5.740 | 5.690 | 5.720 | 5.720 | 12,197,022 |
| 2025-07-18 | 5.710 | 5.730 | 5.680 | 5.690 | 5.690 | 10,181,952 |
| 2025-07-17 | 5.640 | 5.700 | 5.620 | 5.690 | 5.690 | 11,249,967 |
| 2025-07-16 | 5.700 | 5.710 | 5.630 | 5.640 | 5.640 | 9,925,171 |
| 2025-07-15 | 5.700 | 5.720 | 5.610 | 5.680 | 5.680 | 11,437,149 |
| 2025-07-14 | 5.680 | 5.720 | 5.650 | 5.680 | 5.680 | 12,711,940 |
| 2025-07-11 | 5.670 | 5.680 | 5.620 | 5.660 | 5.660 | 11,676,583 |
| 2025-07-10 | 5.610 | 5.660 | 5.600 | 5.650 | 5.650 | 9,056,742 |
| 2025-07-09 | 5.600 | 5.640 | 5.570 | 5.620 | 5.620 | 10,163,018 |
| 2025-07-08 | 5.510 | 5.600 | 5.510 | 5.600 | 5.600 | 11,502,358 |
| 2025-07-07 | 5.540 | 5.540 | 5.510 | 5.510 | 5.510 | 7,960,165 |
| 2025-07-04 | 5.600 | 5.610 | 5.530 | 5.540 | 5.540 | 10,527,955 |
| 2025-07-03 | 5.610 | 5.640 | 5.580 | 5.600 | 5.600 | 10,181,796 |
| 2025-07-02 | 5.600 | 5.610 | 5.550 | 5.580 | 5.580 | 11,046,352 |
| 2025-07-01 | 5.650 | 5.670 | 5.560 | 5.610 | 5.610 | 14,250,329 |
| 2025-06-30 | 5.630 | 5.710 | 5.610 | 5.650 | 5.650 | 14,581,110 |
| 2025-06-27 | 5.610 | 5.630 | 5.580 | 5.600 | 5.600 | 10,445,733 |
| 2025-06-26 | 5.580 | 5.640 | 5.560 | 5.600 | 5.600 | 14,439,362 |
| 2025-06-25 | 5.550 | 5.600 | 5.530 | 5.580 | 5.580 | 11,480,400 |
| 2025-06-24 | 5.480 | 5.590 | 5.480 | 5.570 | 5.570 | 12,037,353 |
| 2025-06-23 | 5.330 | 5.500 | 5.320 | 5.480 | 5.480 | 10,949,752 |
| 2025-06-20 | 5.360 | 5.420 | 5.340 | 5.340 | 5.340 | 11,686,119 |
| 2025-06-19 | 5.500 | 5.510 | 5.360 | 5.390 | 5.390 | 11,771,310 |
| 2025-06-18 | 5.470 | 5.510 | 5.450 | 5.480 | 5.480 | 8,275,295 |
| 2025-06-17 | 5.460 | 5.490 | 5.410 | 5.480 | 5.480 | 9,386,270 |
| 2025-06-16 | 5.440 | 5.480 | 5.420 | 5.460 | 5.460 | 9,452,095 |
| 2025-06-13 | 5.480 | 5.520 | 5.420 | 5.450 | 5.450 | 15,646,464 |
| 2025-06-12 | 5.530 | 5.540 | 5.480 | 5.490 | 5.490 | 9,467,386 |
| 2025-06-11 | 5.560 | 5.580 | 5.530 | 5.530 | 5.530 | 11,384,641 |
| 2025-06-10 | 5.670 | 5.670 | 5.520 | 5.560 | 5.560 | 14,585,250 |
| 2025-06-09 | 5.610 | 5.680 | 5.580 | 5.650 | 5.650 | 12,827,126 |
| 2025-06-06 | 5.630 | 5.630 | 5.560 | 5.600 | 5.600 | 8,315,289 |
| 2025-06-05 | 5.560 | 5.630 | 5.540 | 5.610 | 5.610 | 8,946,865 |
| 2025-06-04 | 5.620 | 5.650 | 5.560 | 5.570 | 5.570 | 10,173,864 |
| 2025-06-03 | 5.580 | 5.680 | 5.550 | 5.620 | 5.620 | 15,776,130 |
| 2025-05-30 | 5.710 | 5.710 | 5.620 | 5.650 | 5.650 | 9,042,201 |
| 2025-05-29 | 5.590 | 5.700 | 5.590 | 5.700 | 5.700 | 12,308,002 |
| 2025-05-28 | 5.610 | 5.630 | 5.560 | 5.600 | 5.600 | 6,714,179 |
| 2025-05-27 | 5.560 | 5.630 | 5.520 | 5.610 | 5.610 | 8,824,793 |
| 2025-05-26 | 5.450 | 5.650 | 5.430 | 5.590 | 5.590 | 14,986,421 |
| 2025-05-23 | 5.540 | 5.540 | 5.440 | 5.450 | 5.450 | 10,365,434 |
| 2025-05-22 | 5.580 | 5.610 | 5.530 | 5.530 | 5.530 | 6,970,862 |
| 2025-05-21 | 5.650 | 5.680 | 5.590 | 5.590 | 5.590 | 7,011,582 |
| 2025-05-20 | 5.570 | 5.670 | 5.520 | 5.650 | 5.650 | 10,535,682 |
| 2025-05-19 | 5.510 | 5.580 | 5.460 | 5.580 | 5.580 | 9,085,880 |
| 2025-05-16 | 5.520 | 5.580 | 5.470 | 5.470 | 5.470 | 9,206,067 |
| 2025-05-15 | 5.570 | 5.650 | 5.520 | 5.540 | 5.540 | 12,905,321 |
| 2025-05-14 | 5.630 | 5.650 | 5.560 | 5.580 | 5.580 | 13,059,787 |
| 2025-05-13 | 5.770 | 5.780 | 5.610 | 5.610 | 5.610 | 13,493,485 |
| 2025-05-12 | 5.620 | 5.720 | 5.580 | 5.700 | 5.700 | 15,898,720 |
| 2025-05-09 | 5.570 | 5.630 | 5.510 | 5.590 | 5.590 | 14,558,256 |
| 2025-05-08 | 5.460 | 5.580 | 5.460 | 5.560 | 5.560 | 13,759,619 |
| 2025-05-07 | 5.500 | 5.560 | 5.460 | 5.490 | 5.490 | 19,115,602 |
| 2025-05-06 | 5.360 | 5.470 | 5.330 | 5.460 | 5.460 | 14,295,144 |
| 2025-04-30 | 5.260 | 5.350 | 5.240 | 5.310 | 5.310 | 10,084,486 |
| 2025-04-29 | 5.190 | 5.330 | 5.190 | 5.270 | 5.270 | 10,868,689 |
| 2025-04-28 | 5.190 | 5.250 | 5.130 | 5.210 | 5.210 | 11,836,193 |
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.