CICT Mobile Communication Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 19.640 | 19.980 | 16.980 | 17.470 | 17.470 | 210,324,503 |
| 2026-01-19 | 19.500 | 20.100 | 18.980 | 19.090 | 19.090 | 156,704,912 |
| 2026-01-16 | 18.680 | 20.530 | 18.230 | 19.810 | 19.810 | 212,612,779 |
| 2026-01-15 | 19.200 | 19.550 | 17.330 | 17.760 | 17.760 | 232,530,348 |
| 2026-01-14 | 19.400 | 21.560 | 18.500 | 19.880 | 19.880 | 274,616,833 |
| 2026-01-13 | 19.960 | 21.580 | 16.800 | 19.300 | 19.300 | 363,433,706 |
| 2026-01-12 | 18.000 | 19.010 | 17.860 | 19.010 | 19.010 | 99,248,076 |
| 2026-01-09 | 14.150 | 15.840 | 14.150 | 15.840 | 15.840 | 187,528,238 |
| 2026-01-08 | 12.250 | 13.490 | 12.070 | 13.200 | 13.200 | 178,161,593 |
| 2026-01-07 | 12.340 | 12.590 | 11.820 | 12.390 | 12.390 | 114,515,112 |
| 2026-01-06 | 12.230 | 12.750 | 11.880 | 12.660 | 12.660 | 197,324,495 |
| 2026-01-05 | 13.300 | 13.510 | 12.520 | 12.700 | 12.700 | 181,903,969 |
| 2025-12-31 | 11.950 | 13.500 | 11.950 | 12.900 | 12.900 | 198,300,802 |
| 2025-12-30 | 12.160 | 13.030 | 11.800 | 11.930 | 11.930 | 191,203,503 |
| 2025-12-29 | 11.720 | 12.480 | 11.550 | 12.140 | 12.140 | 177,507,566 |
| 2025-12-26 | 11.000 | 12.360 | 10.940 | 12.150 | 12.150 | 246,925,515 |
| 2025-12-25 | 9.670 | 11.110 | 9.600 | 11.110 | 11.110 | 218,034,352 |
| 2025-12-24 | 9.240 | 9.800 | 9.110 | 9.620 | 9.620 | 161,568,203 |
| 2025-12-23 | 9.940 | 10.240 | 9.180 | 9.280 | 9.280 | 210,569,065 |
| 2025-12-22 | 10.500 | 10.710 | 9.780 | 9.810 | 9.810 | 201,754,907 |
| 2025-12-19 | 9.390 | 10.850 | 9.390 | 10.210 | 10.210 | 260,522,471 |
| 2025-12-18 | 8.330 | 9.390 | 8.310 | 9.040 | 9.040 | 198,554,075 |
| 2025-12-17 | 8.610 | 9.260 | 8.320 | 8.330 | 8.330 | 157,263,266 |
| 2025-12-16 | 8.430 | 8.750 | 8.180 | 8.580 | 8.580 | 154,563,181 |
| 2025-12-15 | 8.400 | 8.740 | 8.110 | 8.510 | 8.510 | 133,111,755 |
| 2025-12-12 | 8.370 | 8.650 | 8.210 | 8.440 | 8.440 | 169,566,860 |
| 2025-12-11 | 7.400 | 8.810 | 7.310 | 8.410 | 8.410 | 246,059,760 |
| 2025-12-10 | 7.370 | 7.480 | 7.260 | 7.340 | 7.340 | 56,560,142 |
| 2025-12-09 | 7.530 | 7.610 | 7.370 | 7.390 | 7.390 | 62,487,745 |
| 2025-12-08 | 7.550 | 7.920 | 7.440 | 7.530 | 7.530 | 118,273,214 |
| 2025-12-05 | 7.120 | 7.400 | 7.040 | 7.380 | 7.380 | 87,909,363 |
| 2025-12-04 | 6.950 | 7.140 | 6.950 | 7.110 | 7.110 | 50,960,192 |
| 2025-12-03 | 7.090 | 7.230 | 6.870 | 7.020 | 7.020 | 59,752,730 |
| 2025-12-02 | 7.100 | 7.140 | 7.000 | 7.090 | 7.090 | 40,275,035 |
| 2025-12-01 | 7.090 | 7.250 | 7.010 | 7.100 | 7.100 | 69,902,168 |
| 2025-11-28 | 6.890 | 7.020 | 6.850 | 6.980 | 6.980 | 46,114,323 |
| 2025-11-27 | 6.890 | 6.990 | 6.800 | 6.870 | 6.870 | 40,398,587 |
| 2025-11-26 | 7.010 | 7.030 | 6.870 | 6.880 | 6.880 | 44,654,992 |
| 2025-11-25 | 6.730 | 7.070 | 6.680 | 6.950 | 6.950 | 65,958,795 |
| 2025-11-24 | 6.590 | 6.780 | 6.590 | 6.710 | 6.710 | 52,614,442 |
| 2025-11-21 | 6.740 | 6.780 | 6.470 | 6.480 | 6.480 | 54,533,952 |
| 2025-11-20 | 6.780 | 6.920 | 6.640 | 6.820 | 6.820 | 40,634,796 |
| 2025-11-19 | 6.910 | 6.950 | 6.690 | 6.720 | 6.720 | 40,578,463 |
| 2025-11-18 | 7.020 | 7.020 | 6.850 | 6.950 | 6.950 | 50,206,956 |
| 2025-11-17 | 6.980 | 7.110 | 6.840 | 7.060 | 7.060 | 64,394,042 |
| 2025-11-14 | 6.990 | 7.410 | 6.920 | 7.020 | 7.020 | 97,922,617 |
| 2025-11-13 | 6.930 | 7.040 | 6.860 | 6.940 | 6.940 | 60,644,292 |
| 2025-11-12 | 6.820 | 7.030 | 6.650 | 7.000 | 7.000 | 63,687,023 |
| 2025-11-11 | 6.880 | 6.980 | 6.750 | 6.790 | 6.790 | 44,165,839 |
| 2025-11-10 | 6.930 | 7.180 | 6.810 | 6.830 | 6.830 | 80,329,599 |
| 2025-11-07 | 6.500 | 6.800 | 6.420 | 6.750 | 6.750 | 67,843,652 |
| 2025-11-06 | 6.520 | 6.630 | 6.450 | 6.530 | 6.530 | 33,674,701 |
| 2025-11-05 | 6.480 | 6.530 | 6.420 | 6.480 | 6.480 | 28,998,291 |
| 2025-11-04 | 6.600 | 6.620 | 6.430 | 6.460 | 6.460 | 33,091,522 |
| 2025-11-03 | 6.560 | 6.660 | 6.410 | 6.640 | 6.640 | 41,137,453 |
| 2025-10-31 | 6.740 | 6.750 | 6.520 | 6.550 | 6.550 | 51,698,376 |
| 2025-10-30 | 6.770 | 6.840 | 6.660 | 6.750 | 6.750 | 49,516,663 |
| 2025-10-29 | 6.700 | 7.090 | 6.690 | 6.840 | 6.840 | 80,747,799 |
| 2025-10-28 | 6.600 | 6.650 | 6.530 | 6.560 | 6.560 | 33,299,734 |
| 2025-10-27 | 6.670 | 6.750 | 6.530 | 6.600 | 6.600 | 52,493,744 |
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.