CICT Mobile Communication Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6.580 | 6.820 | 6.550 | 6.680 | 6.680 | 34,528,982 |
| 2025-10-23 | 6.570 | 6.580 | 6.410 | 6.530 | 6.530 | 24,688,078 |
| 2025-10-22 | 6.590 | 6.660 | 6.520 | 6.600 | 6.600 | 23,586,159 |
| 2025-10-21 | 6.540 | 6.750 | 6.500 | 6.630 | 6.630 | 29,290,792 |
| 2025-10-20 | 6.480 | 6.680 | 6.480 | 6.520 | 6.520 | 27,185,055 |
| 2025-10-17 | 6.720 | 6.760 | 6.400 | 6.410 | 6.410 | 35,431,168 |
| 2025-10-16 | 6.860 | 6.870 | 6.690 | 6.720 | 6.720 | 28,458,053 |
| 2025-10-15 | 6.760 | 7.000 | 6.710 | 6.870 | 6.870 | 39,776,490 |
| 2025-10-14 | 7.010 | 7.030 | 6.710 | 6.740 | 6.740 | 46,824,162 |
| 2025-10-13 | 6.760 | 7.030 | 6.730 | 7.000 | 7.000 | 40,180,761 |
| 2025-10-10 | 7.110 | 7.120 | 6.900 | 7.020 | 7.020 | 50,712,752 |
| 2025-10-09 | 7.030 | 7.310 | 6.980 | 7.140 | 7.140 | 81,036,662 |
| 2025-09-30 | 6.700 | 6.990 | 6.680 | 6.940 | 6.940 | 52,958,231 |
| 2025-09-29 | 6.610 | 6.700 | 6.560 | 6.700 | 6.700 | 40,126,264 |
| 2025-09-26 | 6.570 | 6.970 | 6.510 | 6.610 | 6.610 | 58,131,888 |
| 2025-09-25 | 6.550 | 6.630 | 6.510 | 6.570 | 6.570 | 25,161,616 |
| 2025-09-24 | 6.330 | 6.600 | 6.270 | 6.580 | 6.580 | 31,012,849 |
| 2025-09-23 | 6.450 | 6.530 | 6.220 | 6.350 | 6.350 | 35,482,906 |
| 2025-09-22 | 6.460 | 6.490 | 6.380 | 6.460 | 6.460 | 26,463,457 |
| 2025-09-19 | 6.480 | 6.600 | 6.420 | 6.460 | 6.460 | 23,173,146 |
| 2025-09-18 | 6.510 | 6.690 | 6.390 | 6.470 | 6.470 | 41,401,310 |
| 2025-09-17 | 6.570 | 6.630 | 6.480 | 6.560 | 6.560 | 24,441,851 |
| 2025-09-16 | 6.520 | 6.610 | 6.460 | 6.560 | 6.560 | 24,705,732 |
| 2025-09-15 | 6.680 | 6.710 | 6.540 | 6.540 | 6.540 | 30,302,492 |
| 2025-09-12 | 6.610 | 6.760 | 6.590 | 6.660 | 6.660 | 36,338,631 |
| 2025-09-11 | 6.420 | 6.670 | 6.400 | 6.660 | 6.660 | 49,590,005 |
| 2025-09-10 | 6.330 | 6.770 | 6.300 | 6.490 | 6.490 | 62,305,948 |
| 2025-09-09 | 6.500 | 6.620 | 6.260 | 6.300 | 6.300 | 42,772,320 |
| 2025-09-08 | 6.390 | 6.580 | 6.220 | 6.460 | 6.460 | 54,851,344 |
| 2025-09-05 | 6.180 | 6.390 | 6.110 | 6.380 | 6.380 | 40,529,286 |
| 2025-09-04 | 6.510 | 6.570 | 6.070 | 6.180 | 6.180 | 78,172,201 |
| 2025-09-03 | 6.830 | 6.870 | 6.620 | 6.660 | 6.660 | 37,338,494 |
| 2025-09-02 | 7.060 | 7.060 | 6.750 | 6.830 | 6.830 | 50,606,284 |
| 2025-09-01 | 7.090 | 7.180 | 6.960 | 7.070 | 7.070 | 55,255,013 |
| 2025-08-29 | 7.180 | 7.380 | 7.040 | 7.080 | 7.080 | 72,736,560 |
| 2025-08-28 | 7.130 | 7.580 | 6.980 | 7.200 | 7.200 | 125,920,602 |
| 2025-08-27 | 7.020 | 7.110 | 6.800 | 6.830 | 6.830 | 70,280,085 |
| 2025-08-26 | 7.130 | 7.220 | 7.000 | 7.060 | 7.060 | 83,247,781 |
| 2025-08-25 | 6.610 | 7.290 | 6.610 | 7.130 | 7.130 | 139,583,543 |
| 2025-08-22 | 6.320 | 6.480 | 6.290 | 6.450 | 6.450 | 40,134,598 |
| 2025-08-21 | 6.370 | 6.390 | 6.260 | 6.320 | 6.320 | 32,308,679 |
| 2025-08-20 | 6.380 | 6.380 | 6.220 | 6.350 | 6.350 | 36,061,752 |
| 2025-08-19 | 6.250 | 6.400 | 6.200 | 6.300 | 6.300 | 34,722,239 |
| 2025-08-18 | 6.100 | 6.350 | 6.100 | 6.240 | 6.240 | 46,360,940 |
| 2025-08-15 | 6.050 | 6.150 | 6.050 | 6.100 | 6.100 | 34,277,707 |
| 2025-08-14 | 6.220 | 6.260 | 6.040 | 6.060 | 6.060 | 39,900,452 |
| 2025-08-13 | 6.200 | 6.310 | 6.160 | 6.220 | 6.220 | 43,792,355 |
| 2025-08-12 | 6.300 | 6.350 | 6.120 | 6.170 | 6.170 | 53,633,394 |
| 2025-08-11 | 6.280 | 6.500 | 6.220 | 6.290 | 6.290 | 92,275,136 |
| 2025-08-08 | 6.050 | 6.600 | 5.960 | 6.270 | 6.270 | 112,478,572 |
| 2025-08-07 | 5.920 | 6.030 | 5.850 | 5.980 | 5.980 | 34,269,013 |
| 2025-08-06 | 5.770 | 5.990 | 5.730 | 5.910 | 5.910 | 35,758,148 |
| 2025-08-05 | 5.750 | 5.790 | 5.720 | 5.760 | 5.760 | 12,514,473 |
| 2025-08-04 | 5.690 | 5.740 | 5.670 | 5.720 | 5.720 | 11,152,999 |
| 2025-08-01 | 5.710 | 5.770 | 5.650 | 5.720 | 5.720 | 16,349,808 |
| 2025-07-31 | 5.780 | 5.840 | 5.680 | 5.710 | 5.710 | 19,347,351 |
| 2025-07-30 | 5.830 | 5.840 | 5.740 | 5.770 | 5.770 | 13,607,389 |
| 2025-07-29 | 5.800 | 5.830 | 5.730 | 5.820 | 5.820 | 13,542,377 |
| 2025-07-28 | 5.810 | 5.830 | 5.760 | 5.790 | 5.790 | 17,189,558 |
| 2025-07-25 | 5.780 | 5.830 | 5.740 | 5.830 | 5.830 | 17,940,413 |
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.