CICT Mobile Communication Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.620 | 5.750 | 5.580 | 5.660 | 5.660 | 19,256,751 |
| 2025-01-21 | 5.600 | 5.670 | 5.570 | 5.610 | 5.610 | 12,086,449 |
| 2025-01-20 | 5.550 | 5.680 | 5.540 | 5.590 | 5.590 | 11,630,398 |
| 2025-01-17 | 5.600 | 5.640 | 5.550 | 5.550 | 5.550 | 11,818,539 |
| 2025-01-16 | 5.670 | 5.770 | 5.580 | 5.600 | 5.600 | 18,619,609 |
| 2025-01-15 | 5.680 | 5.750 | 5.620 | 5.650 | 5.650 | 13,331,080 |
| 2025-01-14 | 5.430 | 5.780 | 5.420 | 5.750 | 5.750 | 21,439,384 |
| 2025-01-13 | 5.320 | 5.480 | 5.280 | 5.460 | 5.460 | 13,271,530 |
| 2025-01-10 | 5.550 | 5.610 | 5.390 | 5.390 | 5.390 | 13,675,105 |
| 2025-01-09 | 5.450 | 5.580 | 5.430 | 5.540 | 5.540 | 12,687,096 |
| 2025-01-08 | 5.550 | 5.560 | 5.360 | 5.510 | 5.510 | 18,716,307 |
| 2025-01-07 | 5.580 | 5.620 | 5.490 | 5.560 | 5.560 | 15,522,869 |
| 2025-01-06 | 5.550 | 5.630 | 5.510 | 5.580 | 5.580 | 15,881,302 |
| 2025-01-03 | 5.780 | 5.800 | 5.560 | 5.580 | 5.580 | 18,804,671 |
| 2025-01-02 | 5.970 | 6.000 | 5.660 | 5.730 | 5.730 | 18,882,376 |
| 2024-12-31 | 6.160 | 6.170 | 5.960 | 5.960 | 5.960 | 21,046,765 |
| 2024-12-30 | 6.150 | 6.200 | 6.040 | 6.140 | 6.140 | 15,487,801 |
| 2024-12-27 | 6.260 | 6.310 | 6.140 | 6.160 | 6.160 | 15,973,855 |
| 2024-12-26 | 6.130 | 6.300 | 6.100 | 6.210 | 6.210 | 14,791,518 |
| 2024-12-25 | 6.250 | 6.280 | 6.100 | 6.140 | 6.140 | 16,654,149 |
| 2024-12-24 | 6.310 | 6.350 | 6.170 | 6.240 | 6.240 | 18,345,532 |
| 2024-12-23 | 6.530 | 6.580 | 6.260 | 6.270 | 6.270 | 27,659,316 |
| 2024-12-20 | 6.520 | 6.570 | 6.450 | 6.530 | 6.530 | 23,654,124 |
| 2024-12-19 | 6.410 | 6.540 | 6.370 | 6.540 | 6.540 | 26,478,990 |
| 2024-12-18 | 6.390 | 6.550 | 6.280 | 6.470 | 6.470 | 22,118,138 |
| 2024-12-17 | 6.490 | 6.620 | 6.340 | 6.360 | 6.360 | 29,929,537 |
| 2024-12-16 | 6.530 | 6.600 | 6.460 | 6.500 | 6.500 | 25,510,067 |
| 2024-12-13 | 6.610 | 6.710 | 6.490 | 6.580 | 6.580 | 61,996,427 |
| 2024-12-12 | 6.670 | 6.730 | 6.580 | 6.640 | 6.640 | 28,069,299 |
| 2024-12-11 | 6.520 | 6.750 | 6.480 | 6.690 | 6.690 | 46,453,153 |
| 2024-12-10 | 6.610 | 6.630 | 6.450 | 6.490 | 6.490 | 26,924,177 |
| 2024-12-09 | 6.590 | 6.590 | 6.370 | 6.410 | 6.410 | 25,217,740 |
| 2024-12-06 | 6.660 | 6.700 | 6.520 | 6.580 | 6.580 | 24,892,526 |
| 2024-12-05 | 6.450 | 6.690 | 6.450 | 6.610 | 6.610 | 28,024,584 |
| 2024-12-04 | 6.520 | 6.630 | 6.450 | 6.480 | 6.480 | 26,877,166 |
| 2024-12-03 | 6.560 | 6.650 | 6.460 | 6.530 | 6.530 | 30,245,860 |
| 2024-12-02 | 6.340 | 6.650 | 6.300 | 6.550 | 6.550 | 38,383,177 |
| 2024-11-29 | 6.160 | 6.330 | 6.060 | 6.270 | 6.270 | 28,605,779 |
| 2024-11-28 | 6.240 | 6.310 | 6.140 | 6.160 | 6.160 | 23,850,251 |
| 2024-11-27 | 6.030 | 6.230 | 5.930 | 6.230 | 6.230 | 28,226,617 |
| 2024-11-26 | 6.120 | 6.270 | 6.040 | 6.060 | 6.060 | 28,209,665 |
| 2024-11-25 | 6.130 | 6.210 | 5.990 | 6.070 | 6.070 | 27,035,265 |
| 2024-11-22 | 6.450 | 6.480 | 6.120 | 6.120 | 6.120 | 35,131,401 |
| 2024-11-21 | 6.560 | 6.680 | 6.340 | 6.410 | 6.410 | 30,263,706 |
| 2024-11-20 | 6.280 | 6.570 | 6.270 | 6.520 | 6.520 | 40,641,915 |
| 2024-11-19 | 6.270 | 6.350 | 6.120 | 6.310 | 6.310 | 30,052,381 |
| 2024-11-18 | 6.600 | 6.630 | 6.220 | 6.260 | 6.260 | 50,175,081 |
| 2024-11-15 | 6.680 | 6.980 | 6.520 | 6.650 | 6.650 | 61,344,206 |
| 2024-11-14 | 6.880 | 6.960 | 6.580 | 6.600 | 6.600 | 46,890,816 |
| 2024-11-13 | 6.800 | 7.120 | 6.710 | 6.930 | 6.930 | 68,944,402 |
| 2024-11-12 | 7.200 | 7.200 | 6.800 | 6.860 | 6.860 | 62,442,420 |
| 2024-11-11 | 6.920 | 7.230 | 6.880 | 7.100 | 7.100 | 97,329,133 |
| 2024-11-08 | 6.710 | 7.050 | 6.680 | 6.800 | 6.800 | 96,648,126 |
| 2024-11-07 | 6.450 | 6.740 | 6.380 | 6.620 | 6.620 | 40,941,339 |
| 2024-11-06 | 6.570 | 6.600 | 6.400 | 6.450 | 6.450 | 34,541,768 |
| 2024-11-05 | 6.310 | 6.550 | 6.270 | 6.490 | 6.490 | 35,235,349 |
| 2024-11-04 | 6.190 | 6.360 | 6.180 | 6.320 | 6.320 | 22,913,670 |
| 2024-11-01 | 6.500 | 6.570 | 6.170 | 6.200 | 6.200 | 39,423,341 |
| 2024-10-31 | 6.500 | 6.580 | 6.330 | 6.540 | 6.540 | 35,026,690 |
| 2024-10-30 | 6.360 | 6.660 | 6.350 | 6.500 | 6.500 | 36,490,819 |
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.