Shenzhen CECport Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 15.050 | 15.050 | 14.780 | 14.780 | 14.622 | 4,614,200 |
| 2024-07-26 | 15.030 | 15.250 | 14.980 | 15.030 | 14.869 | 5,272,211 |
| 2024-07-25 | 15.000 | 15.200 | 14.780 | 14.980 | 14.819 | 3,557,794 |
| 2024-07-24 | 15.330 | 15.510 | 15.040 | 15.080 | 14.918 | 4,963,300 |
| 2024-07-23 | 16.020 | 16.050 | 15.310 | 15.330 | 15.166 | 5,010,418 |
| 2024-07-22 | 15.850 | 16.240 | 15.830 | 15.950 | 15.779 | 4,647,502 |
| 2024-07-19 | 15.480 | 16.060 | 15.440 | 15.900 | 15.729 | 4,608,900 |
| 2024-07-18 | 15.490 | 15.660 | 15.180 | 15.540 | 15.373 | 4,466,130 |
| 2024-07-17 | 15.920 | 16.000 | 15.680 | 15.680 | 15.512 | 2,866,200 |
| 2024-07-16 | 15.890 | 16.040 | 15.580 | 15.970 | 15.799 | 3,740,772 |
| 2024-07-15 | 15.920 | 16.090 | 15.680 | 15.760 | 15.591 | 2,841,760 |
| 2024-07-12 | 16.100 | 16.170 | 15.950 | 16.000 | 15.828 | 3,075,102 |
| 2024-07-11 | 16.230 | 16.360 | 16.030 | 16.170 | 15.997 | 5,283,802 |
| 2024-07-10 | 15.890 | 16.220 | 15.850 | 16.000 | 15.828 | 4,167,202 |
| 2024-07-09 | 15.140 | 15.970 | 15.100 | 15.940 | 15.769 | 6,065,787 |
| 2024-07-08 | 15.660 | 15.840 | 15.100 | 15.150 | 14.988 | 3,960,551 |
| 2024-07-05 | 15.680 | 15.900 | 15.500 | 15.800 | 15.631 | 2,826,700 |
| 2024-07-04 | 16.160 | 16.250 | 15.680 | 15.750 | 15.581 | 3,829,741 |
| 2024-07-03 | 16.280 | 16.380 | 16.070 | 16.170 | 15.997 | 3,342,800 |
| 2024-07-02 | 16.400 | 16.540 | 16.210 | 16.270 | 16.096 | 3,215,052 |
| 2024-07-01 | 16.520 | 16.660 | 16.000 | 16.460 | 16.283 | 4,358,316 |
| 2024-06-28 | 16.280 | 16.850 | 16.240 | 16.530 | 16.353 | 5,307,560 |
| 2024-06-27 | 16.610 | 16.790 | 16.270 | 16.280 | 16.105 | 5,137,497 |
| 2024-06-26 | 15.720 | 16.750 | 15.590 | 16.670 | 16.491 | 7,164,616 |
| 2024-06-25 | 16.250 | 16.340 | 15.530 | 15.790 | 15.621 | 7,080,497 |
| 2024-06-24 | 17.210 | 17.330 | 16.150 | 16.240 | 16.066 | 8,208,762 |
| 2024-06-21 | 17.400 | 17.480 | 17.050 | 17.350 | 17.164 | 5,854,604 |
| 2024-06-20 | 17.850 | 18.120 | 17.650 | 17.660 | 17.471 | 7,202,139 |
| 2024-06-19 | 18.020 | 18.160 | 17.750 | 17.900 | 17.708 | 6,433,400 |
| 2024-06-18 | 18.050 | 18.200 | 17.900 | 18.040 | 17.847 | 7,575,993 |
| 2024-06-17 | 17.850 | 18.110 | 17.670 | 18.020 | 17.827 | 8,013,780 |
| 2024-06-14 | 17.750 | 17.960 | 17.590 | 17.910 | 17.718 | 6,527,644 |
| 2024-06-13 | 17.640 | 17.960 | 17.640 | 17.770 | 17.579 | 7,600,104 |
| 2024-06-12 | 17.230 | 17.750 | 17.230 | 17.630 | 17.441 | 5,963,890 |
| 2024-06-11 | 16.860 | 17.420 | 16.660 | 17.420 | 17.233 | 6,871,087 |
| 2024-06-07 | 17.100 | 17.340 | 16.570 | 16.860 | 16.679 | 5,804,106 |
| 2024-06-06 | 17.620 | 17.920 | 16.990 | 16.990 | 16.808 | 7,202,800 |
| 2024-06-05 | 17.610 | 17.930 | 17.550 | 17.550 | 17.362 | 4,902,665 |
| 2024-06-04 | 17.820 | 17.850 | 17.390 | 17.630 | 17.441 | 5,068,483 |
| 2024-06-03 | 17.950 | 18.150 | 17.600 | 17.810 | 17.535 | 5,840,881 |
| 2024-05-31 | 17.650 | 17.980 | 17.590 | 17.890 | 17.614 | 4,650,258 |
| 2024-05-30 | 17.240 | 17.840 | 17.160 | 17.690 | 17.417 | 5,194,200 |
| 2024-05-29 | 17.630 | 17.820 | 17.400 | 17.460 | 17.190 | 3,647,464 |
| 2024-05-28 | 17.800 | 18.070 | 17.560 | 17.670 | 17.397 | 5,704,400 |
| 2024-05-27 | 17.480 | 17.750 | 17.050 | 17.730 | 17.456 | 4,927,201 |
| 2024-05-24 | 17.610 | 18.160 | 17.370 | 17.420 | 17.151 | 6,457,500 |
| 2024-05-23 | 18.200 | 18.270 | 17.660 | 17.660 | 17.387 | 5,585,600 |
| 2024-05-22 | 17.870 | 18.080 | 17.720 | 18.040 | 17.761 | 4,082,800 |
| 2024-05-21 | 18.000 | 18.000 | 17.760 | 17.880 | 17.604 | 3,550,965 |
| 2024-05-20 | 17.710 | 18.000 | 17.570 | 17.940 | 17.663 | 5,119,510 |
| 2024-05-17 | 17.420 | 17.720 | 17.290 | 17.710 | 17.436 | 3,775,986 |
| 2024-05-16 | 17.410 | 17.650 | 17.350 | 17.420 | 17.151 | 3,161,333 |
| 2024-05-15 | 17.500 | 17.770 | 17.400 | 17.410 | 17.141 | 2,722,149 |
| 2024-05-14 | 17.400 | 17.770 | 17.400 | 17.560 | 17.289 | 2,822,971 |
| 2024-05-13 | 17.760 | 17.760 | 17.370 | 17.400 | 17.131 | 4,633,920 |
| 2024-05-10 | 18.250 | 18.300 | 17.820 | 17.840 | 17.564 | 4,893,500 |
| 2024-05-09 | 17.900 | 18.280 | 17.900 | 18.250 | 17.968 | 5,153,893 |
| 2024-05-08 | 18.220 | 18.230 | 17.870 | 17.910 | 17.633 | 5,027,267 |
| 2024-05-07 | 18.300 | 18.380 | 18.120 | 18.300 | 18.017 | 5,263,235 |
| 2024-05-06 | 18.280 | 18.380 | 18.130 | 18.270 | 17.988 | 4,866,490 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.1180 CNY |
| 2025-06-09 | 0.1120 CNY |
| 2024-06-04 | 0.0850 CNY |
| 2023-06-01 | 0.1420 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.