CICT Mobile Communication Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.290 | 5.290 | 5.180 | 5.210 | 5.210 | 13,446,748 |
| 2025-04-24 | 5.360 | 5.360 | 5.220 | 5.300 | 5.300 | 13,376,763 |
| 2025-04-23 | 5.360 | 5.430 | 5.340 | 5.350 | 5.350 | 10,241,618 |
| 2025-04-22 | 5.350 | 5.390 | 5.330 | 5.360 | 5.360 | 9,594,219 |
| 2025-04-21 | 5.350 | 5.420 | 5.310 | 5.380 | 5.380 | 17,080,472 |
| 2025-04-18 | 5.210 | 5.440 | 5.170 | 5.410 | 5.410 | 22,198,944 |
| 2025-04-17 | 5.230 | 5.290 | 5.210 | 5.220 | 5.220 | 7,959,153 |
| 2025-04-16 | 5.260 | 5.300 | 5.150 | 5.240 | 5.240 | 12,219,532 |
| 2025-04-15 | 5.360 | 5.360 | 5.260 | 5.300 | 5.300 | 10,898,827 |
| 2025-04-14 | 5.410 | 5.430 | 5.330 | 5.350 | 5.350 | 13,964,591 |
| 2025-04-11 | 5.260 | 5.400 | 5.240 | 5.320 | 5.320 | 15,512,494 |
| 2025-04-10 | 5.330 | 5.420 | 5.290 | 5.300 | 5.300 | 20,787,460 |
| 2025-04-09 | 5.050 | 5.290 | 4.940 | 5.240 | 5.240 | 25,737,451 |
| 2025-04-08 | 4.880 | 5.130 | 4.880 | 5.110 | 5.110 | 26,728,479 |
| 2025-04-07 | 5.370 | 5.430 | 4.760 | 4.880 | 4.880 | 39,328,359 |
| 2025-04-03 | 5.600 | 5.670 | 5.580 | 5.620 | 5.620 | 11,685,637 |
| 2025-04-02 | 5.610 | 5.680 | 5.600 | 5.650 | 5.650 | 8,392,002 |
| 2025-04-01 | 5.560 | 5.680 | 5.550 | 5.620 | 5.620 | 13,223,930 |
| 2025-03-31 | 5.600 | 5.610 | 5.500 | 5.550 | 5.550 | 15,454,007 |
| 2025-03-28 | 5.720 | 5.750 | 5.620 | 5.630 | 5.630 | 13,658,910 |
| 2025-03-27 | 5.680 | 5.770 | 5.580 | 5.720 | 5.720 | 16,244,105 |
| 2025-03-26 | 5.700 | 5.750 | 5.680 | 5.680 | 5.680 | 12,649,251 |
| 2025-03-25 | 5.680 | 5.760 | 5.660 | 5.710 | 5.710 | 13,298,235 |
| 2025-03-24 | 5.830 | 5.860 | 5.600 | 5.690 | 5.690 | 23,527,870 |
| 2025-03-21 | 5.850 | 5.940 | 5.830 | 5.830 | 5.830 | 18,889,460 |
| 2025-03-20 | 5.920 | 5.930 | 5.860 | 5.870 | 5.870 | 16,704,769 |
| 2025-03-19 | 6.000 | 6.010 | 5.900 | 5.920 | 5.920 | 18,495,041 |
| 2025-03-18 | 6.020 | 6.040 | 5.940 | 5.960 | 5.960 | 20,462,672 |
| 2025-03-17 | 6.020 | 6.050 | 5.980 | 5.990 | 5.990 | 21,734,432 |
| 2025-03-14 | 6.010 | 6.040 | 5.880 | 6.010 | 6.010 | 29,669,219 |
| 2025-03-13 | 6.070 | 6.250 | 5.950 | 5.980 | 5.980 | 41,741,211 |
| 2025-03-12 | 6.120 | 6.130 | 6.030 | 6.050 | 6.050 | 25,158,220 |
| 2025-03-11 | 6.060 | 6.140 | 6.030 | 6.090 | 6.090 | 25,585,951 |
| 2025-03-10 | 6.280 | 6.300 | 6.110 | 6.160 | 6.160 | 28,559,365 |
| 2025-03-07 | 6.330 | 6.410 | 6.230 | 6.270 | 6.270 | 40,379,016 |
| 2025-03-06 | 6.090 | 6.490 | 6.080 | 6.360 | 6.360 | 65,516,935 |
| 2025-03-05 | 5.850 | 6.010 | 5.830 | 5.990 | 5.990 | 28,742,420 |
| 2025-03-04 | 5.790 | 5.860 | 5.750 | 5.820 | 5.820 | 15,570,056 |
| 2025-03-03 | 5.800 | 5.930 | 5.780 | 5.800 | 5.800 | 18,431,367 |
| 2025-02-28 | 5.980 | 6.040 | 5.780 | 5.820 | 5.820 | 24,684,198 |
| 2025-02-27 | 6.160 | 6.180 | 5.940 | 6.030 | 6.030 | 26,143,979 |
| 2025-02-26 | 6.170 | 6.210 | 6.110 | 6.150 | 6.150 | 20,182,685 |
| 2025-02-25 | 6.120 | 6.210 | 6.080 | 6.150 | 6.150 | 19,745,034 |
| 2025-02-24 | 6.240 | 6.240 | 6.090 | 6.160 | 6.160 | 24,220,772 |
| 2025-02-21 | 6.000 | 6.300 | 5.960 | 6.250 | 6.250 | 37,714,406 |
| 2025-02-20 | 6.050 | 6.070 | 5.960 | 5.980 | 5.980 | 20,243,403 |
| 2025-02-19 | 5.980 | 6.070 | 5.950 | 6.030 | 6.030 | 14,425,123 |
| 2025-02-18 | 6.180 | 6.190 | 5.980 | 6.000 | 6.000 | 18,340,890 |
| 2025-02-17 | 6.150 | 6.240 | 6.090 | 6.170 | 6.170 | 22,871,266 |
| 2025-02-14 | 6.010 | 6.130 | 6.010 | 6.090 | 6.090 | 20,804,651 |
| 2025-02-13 | 6.100 | 6.100 | 6.000 | 6.020 | 6.020 | 16,503,266 |
| 2025-02-12 | 6.010 | 6.090 | 5.960 | 6.070 | 6.070 | 13,732,369 |
| 2025-02-11 | 6.060 | 6.060 | 5.950 | 6.010 | 6.010 | 17,532,537 |
| 2025-02-10 | 5.930 | 6.110 | 5.910 | 6.070 | 6.070 | 22,424,417 |
| 2025-02-07 | 5.840 | 6.000 | 5.840 | 5.910 | 5.910 | 23,069,275 |
| 2025-02-06 | 5.690 | 5.900 | 5.670 | 5.890 | 5.890 | 21,520,575 |
| 2025-02-05 | 5.650 | 5.790 | 5.590 | 5.720 | 5.720 | 22,847,821 |
| 2025-01-27 | 5.730 | 5.750 | 5.550 | 5.560 | 5.560 | 17,888,911 |
| 2025-01-24 | 5.580 | 5.730 | 5.560 | 5.710 | 5.710 | 16,487,517 |
| 2025-01-23 | 5.630 | 5.770 | 5.560 | 5.570 | 5.570 | 24,900,044 |
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.