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
2026-10-21	10.600	11.050	10.480	10.840	10.840	37,794,642
2026-10-20	10.140	10.600	10.020	10.410	10.410	27,099,734
2026-10-19	9.950	10.360	9.820	10.220	10.220	29,242,334
2026-10-16	9.890	10.390	9.650	10.060	10.060	47,397,895
2026-10-15	10.000	10.060	9.630	9.700	9.700	36,431,752
2026-10-14	10.640	10.730	10.200	10.280	10.280	29,436,832
2026-10-13	10.610	10.900	10.340	10.730	10.730	33,636,306
2026-10-12	11.230	11.250	10.800	10.820	10.820	32,034,951
2026-10-09	12.000	12.200	10.800	11.250	11.250	65,690,004
2026-10-08	11.420	12.460	11.420	12.230	12.230	54,502,212
2026-09-30	11.580	11.680	11.330	11.460	11.460	19,803,559
2026-09-29	11.460	11.600	11.390	11.490	11.490	18,043,797
2026-09-28	12.250	12.310	11.410	11.530	11.530	33,376,425
2026-09-24	12.400	12.720	12.300	12.310	12.310	26,907,784
2026-09-23	12.650	12.700	12.400	12.430	12.430	19,753,743
2026-09-22	12.890	12.900	12.500	12.570	12.570	31,390,794
2026-09-21	12.710	12.930	12.530	12.720	12.720	29,034,918
2026-09-18	12.380	12.760	12.320	12.700	12.700	36,998,745
2026-09-17	12.300	12.570	12.060	12.210	12.210	30,778,948
2026-09-16	12.110	12.590	12.080	12.420	12.420	29,314,082
2026-09-15	12.000	12.330	11.960	12.160	12.160	24,431,933
2026-09-14	12.000	12.290	11.870	12.100	12.100	25,077,540
2026-09-11	12.100	12.400	11.790	12.180	12.180	39,563,809
2026-09-10	12.180	12.440	12.100	12.210	12.210	24,137,245
2026-09-09	12.500	12.680	12.230	12.370	12.370	28,160,407
2026-09-08	12.630	12.820	12.410	12.480	12.480	45,813,276
2026-09-07	12.600	12.760	12.260	12.430	12.430	39,625,937
2026-09-04	13.050	13.120	12.380	12.500	12.500	37,903,224
2026-09-03	13.220	13.280	12.720	12.900	12.900	29,726,438
2026-09-02	13.080	13.360	12.840	13.070	13.070	28,024,117
2026-09-01	13.760	13.760	13.190	13.300	13.300	36,925,184
2026-08-31	12.870	13.960	12.680	13.790	13.790	64,942,589
2026-08-28	13.220	13.570	13.050	13.060	13.060	33,472,667
2026-08-27	12.750	13.480	12.750	13.300	13.300	42,162,109
2026-08-26	12.570	12.710	12.310	12.590	12.590	28,230,407
2026-08-25	12.020	12.620	11.950	12.520	12.520	29,882,223
2026-08-24	12.900	12.920	12.020	12.300	12.300	47,638,068
2026-08-21	12.750	13.300	12.660	13.020	13.020	36,710,980
2026-08-20	13.500	13.570	12.650	12.800	12.800	67,262,806
2026-08-19	15.600	15.750	13.400	13.490	13.490	107,527,890
2026-08-18	14.650	14.970	14.550	14.790	14.790	50,228,452
2026-08-17	14.560	14.810	14.260	14.780	14.780	52,056,833
2026-08-14	13.860	14.580	13.760	14.440	14.440	55,847,063
2026-08-13	14.200	14.450	13.690	13.700	13.700	56,845,746
2026-08-12	13.510	14.020	13.350	13.910	13.910	47,350,710
2026-08-11	14.110	14.320	13.480	13.510	13.510	80,360,449
2026-08-10	14.590	14.760	13.970	14.720	14.720	69,379,763
2026-08-07	14.500	14.860	13.960	14.730	14.730	71,686,989
2026-08-06	13.480	14.480	13.350	14.180	14.180	67,356,764
2026-08-05	13.150	13.980	13.090	13.650	13.650	56,441,323
2026-08-04	12.640	13.270	12.280	13.100	13.100	58,559,886
2026-08-03	11.950	12.620	11.620	12.290	12.290	54,383,017
2026-07-31	12.150	12.450	11.840	11.840	11.840	57,849,950
2026-07-30	12.220	12.330	11.310	11.480	11.480	47,848,330
2026-07-29	12.100	12.360	11.610	12.210	12.210	51,128,116
2026-07-28	12.470	12.740	11.850	11.960	11.960	42,831,692
2026-07-27	12.310	12.800	12.200	12.720	12.720	45,238,169
2026-07-24	12.860	13.070	12.300	12.330	12.330	41,439,034
2026-07-23	12.960	13.380	12.800	13.120	13.120	49,172,622
2026-07-22	13.050	13.450	12.800	12.900	12.900	61,073,266

Page 1 of 17 · 983 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.