CICT Mobile Communication Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.450 | 6.660 | 6.390 | 6.410 | 6.410 | 41,634,297 |
| 2024-10-28 | 6.350 | 6.440 | 6.270 | 6.410 | 6.410 | 31,693,557 |
| 2024-10-25 | 6.350 | 6.440 | 6.250 | 6.350 | 6.350 | 33,677,604 |
| 2024-10-24 | 6.400 | 6.620 | 6.350 | 6.370 | 6.370 | 41,443,719 |
| 2024-10-23 | 6.110 | 6.520 | 6.100 | 6.350 | 6.350 | 60,174,253 |
| 2024-10-22 | 6.380 | 6.430 | 6.010 | 6.110 | 6.110 | 70,899,844 |
| 2024-10-21 | 6.500 | 6.740 | 6.440 | 6.590 | 6.590 | 54,182,012 |
| 2024-10-18 | 6.150 | 6.620 | 6.070 | 6.450 | 6.450 | 45,911,665 |
| 2024-10-17 | 6.140 | 6.260 | 6.100 | 6.110 | 6.110 | 21,964,073 |
| 2024-10-16 | 6.120 | 6.240 | 5.990 | 6.090 | 6.090 | 19,010,204 |
| 2024-10-15 | 6.190 | 6.390 | 6.130 | 6.160 | 6.160 | 23,768,639 |
| 2024-10-14 | 6.070 | 6.250 | 5.920 | 6.240 | 6.240 | 28,154,678 |
| 2024-10-11 | 6.360 | 6.450 | 5.980 | 6.030 | 6.030 | 27,446,280 |
| 2024-10-10 | 6.620 | 6.730 | 6.220 | 6.380 | 6.380 | 38,517,711 |
| 2024-10-09 | 6.940 | 6.940 | 6.450 | 6.530 | 6.530 | 62,751,479 |
| 2024-10-08 | 7.830 | 7.880 | 6.800 | 7.020 | 7.020 | 107,140,840 |
| 2024-09-30 | 6.100 | 6.650 | 6.030 | 6.610 | 6.610 | 55,607,053 |
| 2024-09-27 | 5.670 | 5.840 | 5.650 | 5.830 | 5.830 | 16,502,327 |
| 2024-09-26 | 5.450 | 5.610 | 5.440 | 5.590 | 5.590 | 18,868,863 |
| 2024-09-25 | 5.580 | 5.600 | 5.430 | 5.440 | 5.440 | 21,471,940 |
| 2024-09-24 | 5.500 | 5.550 | 5.400 | 5.520 | 5.520 | 15,631,240 |
| 2024-09-23 | 5.450 | 5.500 | 5.380 | 5.440 | 5.440 | 9,811,822 |
| 2024-09-20 | 5.350 | 5.460 | 5.350 | 5.410 | 5.410 | 12,172,827 |
| 2024-09-19 | 5.230 | 5.410 | 5.230 | 5.360 | 5.360 | 13,809,900 |
| 2024-09-18 | 5.140 | 5.270 | 5.130 | 5.250 | 5.250 | 12,991,480 |
| 2024-09-13 | 5.140 | 5.180 | 5.100 | 5.100 | 5.100 | 6,526,148 |
| 2024-09-12 | 5.050 | 5.180 | 5.050 | 5.120 | 5.120 | 8,887,397 |
| 2024-09-11 | 5.090 | 5.130 | 5.030 | 5.080 | 5.080 | 5,859,052 |
| 2024-09-10 | 5.030 | 5.130 | 4.960 | 5.100 | 5.100 | 10,263,514 |
| 2024-09-09 | 5.040 | 5.060 | 4.980 | 5.000 | 5.000 | 7,365,725 |
| 2024-09-06 | 5.130 | 5.190 | 5.050 | 5.060 | 5.060 | 6,933,573 |
| 2024-09-05 | 5.150 | 5.210 | 5.120 | 5.150 | 5.150 | 6,896,377 |
| 2024-09-04 | 5.110 | 5.190 | 5.100 | 5.140 | 5.140 | 6,148,117 |
| 2024-09-03 | 5.060 | 5.180 | 5.060 | 5.160 | 5.160 | 7,988,134 |
| 2024-09-02 | 5.190 | 5.200 | 5.070 | 5.080 | 5.080 | 11,295,383 |
| 2024-08-30 | 5.110 | 5.190 | 5.100 | 5.150 | 5.150 | 14,635,046 |
| 2024-08-29 | 4.980 | 5.130 | 4.970 | 5.110 | 5.110 | 12,089,310 |
| 2024-08-28 | 4.980 | 5.060 | 4.960 | 5.030 | 5.030 | 7,076,284 |
| 2024-08-27 | 5.080 | 5.110 | 4.960 | 5.000 | 5.000 | 10,919,276 |
| 2024-08-26 | 5.090 | 5.170 | 5.070 | 5.120 | 5.120 | 7,682,942 |
| 2024-08-23 | 5.090 | 5.160 | 5.080 | 5.130 | 5.130 | 6,580,087 |
| 2024-08-22 | 5.250 | 5.250 | 5.090 | 5.100 | 5.100 | 9,087,075 |
| 2024-08-21 | 5.200 | 5.270 | 5.180 | 5.210 | 5.210 | 8,812,077 |
| 2024-08-20 | 5.200 | 5.290 | 5.180 | 5.220 | 5.220 | 15,067,337 |
| 2024-08-19 | 5.060 | 5.330 | 5.050 | 5.230 | 5.230 | 30,410,829 |
| 2024-08-16 | 4.970 | 5.020 | 4.930 | 4.930 | 4.930 | 6,140,903 |
| 2024-08-15 | 4.920 | 5.050 | 4.900 | 4.980 | 4.980 | 8,077,230 |
| 2024-08-14 | 4.990 | 4.990 | 4.920 | 4.920 | 4.920 | 4,406,269 |
| 2024-08-13 | 4.940 | 4.980 | 4.920 | 4.970 | 4.970 | 4,553,282 |
| 2024-08-12 | 4.990 | 5.000 | 4.920 | 4.940 | 4.940 | 7,481,150 |
| 2024-08-09 | 5.130 | 5.170 | 5.010 | 5.020 | 5.020 | 10,755,297 |
| 2024-08-08 | 5.140 | 5.210 | 5.080 | 5.110 | 5.110 | 12,500,594 |
| 2024-08-07 | 5.050 | 5.260 | 5.040 | 5.180 | 5.180 | 17,457,045 |
| 2024-08-06 | 4.990 | 5.080 | 4.980 | 5.020 | 5.020 | 9,413,042 |
| 2024-08-05 | 5.150 | 5.200 | 4.940 | 4.940 | 4.940 | 14,445,752 |
| 2024-08-02 | 5.210 | 5.340 | 5.170 | 5.170 | 5.170 | 12,891,114 |
| 2024-08-01 | 5.200 | 5.320 | 5.190 | 5.240 | 5.240 | 13,091,521 |
| 2024-07-31 | 5.030 | 5.230 | 5.000 | 5.220 | 5.220 | 17,867,256 |
| 2024-07-30 | 4.880 | 5.070 | 4.880 | 5.030 | 5.030 | 12,015,471 |
| 2024-07-29 | 4.950 | 4.970 | 4.890 | 4.890 | 4.890 | 5,512,280 |
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.