CICT Mobile Communication Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.050	13.450	12.800	12.900	12.900	61,073,266
2026-07-21	12.360	13.500	11.220	13.320	13.320	83,268,603
2026-07-20	13.550	13.740	11.850	12.260	12.260	82,887,585
2026-07-17	14.900	14.900	12.920	13.170	13.170	90,191,670
2026-07-16	16.000	16.600	14.930	15.080	15.080	71,076,062
2026-07-15	16.450	17.390	16.180	16.280	16.280	63,932,435
2026-07-14	17.980	17.980	15.940	16.570	16.570	109,221,156
2026-07-13	21.700	21.700	18.190	18.600	18.600	141,112,816
2026-07-10	20.510	24.440	20.100	22.280	22.280	195,673,422
2026-07-09	18.190	20.790	18.070	20.620	20.620	87,310,579
2026-07-08	19.580	20.050	18.070	18.070	18.070	75,052,414
2026-07-07	19.600	20.880	19.250	19.840	19.840	76,359,096
2026-07-06	21.690	22.150	19.580	19.670	19.670	91,854,401
2026-07-03	19.050	21.580	18.940	21.150	21.150	108,020,774
2026-07-02	20.050	20.490	19.010	19.080	19.080	75,777,670
2026-07-01	19.550	20.860	19.430	20.410	20.410	89,751,038
2026-06-30	19.260	19.970	19.030	19.840	19.840	81,327,383
2026-06-29	19.300	20.030	18.760	18.910	18.910	93,679,162
2026-06-26	17.850	20.100	17.620	19.510	19.510	120,588,082
2026-06-25	17.700	18.880	17.410	18.130	18.130	84,124,974
2026-06-24	16.800	17.990	16.500	17.710	17.710	74,601,592
2026-06-23	17.300	17.480	16.810	16.910	16.910	56,141,278
2026-06-22	17.600	17.830	16.820	17.610	17.610	85,244,825
2026-06-18	17.350	18.630	16.960	17.720	17.720	110,044,637
2026-06-17	15.350	17.450	15.130	17.370	17.370	125,151,109
2026-06-16	15.780	15.970	15.240	15.330	15.330	67,231,697
2026-06-15	15.510	15.770	14.980	15.510	15.510	72,278,944
2026-06-12	16.080	17.090	15.790	15.870	15.870	76,928,674
2026-06-11	15.390	16.070	15.300	15.750	15.750	44,614,392
2026-06-10	16.020	16.800	15.510	15.700	15.700	52,412,501
2026-06-09	15.970	16.360	15.510	16.200	16.200	59,989,078
2026-06-08	16.330	17.140	15.630	15.720	15.720	82,846,688
2026-06-05	16.300	18.170	15.970	16.980	16.980	112,562,407
2026-06-04	16.070	16.380	15.710	15.930	15.930	46,001,476
2026-06-03	15.720	16.770	15.610	16.300	16.300	65,483,657
2026-06-02	15.500	15.990	14.910	15.720	15.720	61,530,693
2026-06-01	15.980	16.090	15.230	15.270	15.270	73,434,014
2026-05-29	17.350	17.440	15.700	16.140	16.140	110,279,077
2026-05-28	17.600	18.180	17.100	17.860	17.860	61,575,170
2026-05-27	18.220	18.230	17.260	17.490	17.490	55,794,080
2026-05-26	18.550	18.560	17.600	17.900	17.900	68,542,021
2026-05-25	18.940	18.970	17.880	18.690	18.690	63,893,052
2026-05-22	18.180	18.730	17.710	18.600	18.600	58,704,318
2026-05-21	19.470	19.780	18.010	18.120	18.120	83,932,197
2026-05-20	19.200	19.570	18.920	19.200	19.200	64,224,564
2026-05-19	19.660	19.760	18.800	19.350	19.350	72,493,047
2026-05-18	19.960	20.700	19.320	19.770	19.770	84,247,931
2026-05-15	20.750	20.750	19.520	19.810	19.810	99,163,037
2026-05-14	22.500	22.700	20.600	20.600	20.600	109,891,405
2026-05-13	21.890	22.390	21.310	22.160	22.160	101,704,065
2026-05-12	22.570	23.400	21.720	21.920	21.920	96,858,198
2026-05-11	22.600	24.300	22.210	22.450	22.450	136,684,391
2026-05-08	20.540	21.940	20.410	21.770	21.770	101,836,889
2026-05-07	20.380	20.880	20.000	20.700	20.700	94,605,250
2026-05-06	19.340	20.960	19.100	20.380	20.380	122,145,981
2026-04-30	18.080	19.790	17.690	19.580	19.580	120,669,532
2026-04-29	17.270	18.170	17.010	18.110	18.110	79,303,800
2026-04-28	17.130	18.270	16.450	17.450	17.450	93,428,574
2026-04-27	17.090	18.100	16.700	17.200	17.200	90,292,907
2026-04-24	17.410	17.590	16.750	17.000	17.000	83,582,240

← NewerPage 2 of 17 · 984 trading daysOlder →

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.