Shenzhen CECport Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 18.260 | 18.320 | 17.910 | 18.030 | 17.752 | 5,367,490 |
| 2024-04-29 | 18.200 | 18.420 | 18.130 | 18.250 | 17.968 | 7,264,904 |
| 2024-04-26 | 17.580 | 18.150 | 17.540 | 18.110 | 17.830 | 7,133,728 |
| 2024-04-25 | 17.580 | 17.870 | 17.460 | 17.640 | 17.368 | 4,098,086 |
| 2024-04-24 | 17.020 | 17.650 | 17.020 | 17.640 | 17.368 | 5,762,948 |
| 2024-04-23 | 17.420 | 17.650 | 17.230 | 17.230 | 16.964 | 3,948,706 |
| 2024-04-22 | 17.200 | 17.530 | 16.800 | 17.340 | 17.072 | 6,405,863 |
| 2024-04-19 | 18.020 | 18.140 | 17.550 | 17.600 | 17.328 | 7,447,541 |
| 2024-04-18 | 18.450 | 18.450 | 18.150 | 18.160 | 17.880 | 10,086,443 |
| 2024-04-17 | 17.700 | 18.730 | 17.070 | 18.600 | 18.313 | 15,094,991 |
| 2024-04-16 | 17.880 | 18.760 | 17.880 | 18.250 | 17.968 | 18,620,907 |
| 2024-04-15 | 17.350 | 17.980 | 16.910 | 17.570 | 17.299 | 7,624,955 |
| 2024-04-12 | 17.490 | 17.770 | 17.370 | 17.460 | 17.190 | 4,769,884 |
| 2024-04-11 | 17.110 | 17.680 | 17.050 | 17.430 | 17.161 | 5,114,255 |
| 2024-04-10 | 17.580 | 17.580 | 17.000 | 17.210 | 16.944 | 4,999,332 |
| 2024-04-09 | 17.460 | 17.650 | 17.310 | 17.580 | 17.308 | 3,777,483 |
| 2024-04-08 | 17.900 | 17.990 | 17.420 | 17.420 | 17.151 | 5,394,337 |
| 2024-04-03 | 18.560 | 18.650 | 17.960 | 18.070 | 17.791 | 5,296,903 |
| 2024-04-02 | 18.680 | 18.770 | 18.330 | 18.420 | 18.135 | 6,006,716 |
| 2024-04-01 | 18.410 | 18.840 | 18.410 | 18.730 | 18.441 | 5,965,919 |
| 2024-03-29 | 18.240 | 18.500 | 18.090 | 18.390 | 18.106 | 3,534,869 |
| 2024-03-28 | 17.520 | 18.500 | 17.480 | 18.230 | 17.948 | 7,613,560 |
| 2024-03-27 | 18.650 | 18.700 | 17.530 | 17.540 | 17.269 | 7,863,711 |
| 2024-03-26 | 19.150 | 19.360 | 18.490 | 18.640 | 18.352 | 9,022,453 |
| 2024-03-25 | 19.920 | 20.010 | 19.190 | 19.190 | 18.894 | 10,194,250 |
| 2024-03-22 | 20.650 | 20.950 | 20.110 | 20.110 | 19.799 | 10,296,275 |
| 2024-03-21 | 20.750 | 21.200 | 20.560 | 20.730 | 20.410 | 11,507,762 |
| 2024-03-20 | 20.600 | 20.720 | 20.340 | 20.620 | 20.301 | 9,215,614 |
| 2024-03-19 | 20.910 | 20.910 | 20.530 | 20.530 | 20.213 | 11,642,651 |
| 2024-03-18 | 20.760 | 21.000 | 20.600 | 20.990 | 20.666 | 14,285,107 |
| 2024-03-15 | 20.780 | 20.840 | 20.300 | 20.740 | 20.420 | 14,447,395 |
| 2024-03-14 | 21.110 | 21.300 | 20.600 | 20.900 | 20.577 | 25,212,439 |
| 2024-03-13 | 20.400 | 22.230 | 20.060 | 21.550 | 21.217 | 42,358,862 |
| 2024-03-12 | 19.980 | 20.480 | 19.870 | 20.210 | 19.898 | 10,059,956 |
| 2024-03-11 | 19.860 | 20.030 | 19.540 | 20.020 | 19.711 | 8,740,668 |
| 2024-03-08 | 19.440 | 20.380 | 19.260 | 20.090 | 19.780 | 12,517,483 |
| 2024-03-07 | 19.890 | 20.250 | 19.320 | 19.360 | 19.061 | 8,759,229 |
| 2024-03-06 | 19.910 | 20.130 | 19.610 | 19.890 | 19.583 | 9,186,473 |
| 2024-03-05 | 20.230 | 20.490 | 19.960 | 20.130 | 19.819 | 13,539,781 |
| 2024-03-04 | 20.330 | 21.300 | 20.200 | 20.640 | 20.321 | 19,656,994 |
| 2024-03-01 | 19.790 | 20.600 | 19.790 | 20.380 | 20.065 | 18,665,745 |
| 2024-02-29 | 18.780 | 20.020 | 18.780 | 19.790 | 19.484 | 14,091,452 |
| 2024-02-28 | 20.300 | 20.590 | 18.930 | 19.080 | 18.785 | 20,662,508 |
| 2024-02-27 | 19.760 | 20.520 | 19.530 | 20.360 | 20.046 | 20,935,991 |
| 2024-02-26 | 19.620 | 20.600 | 19.510 | 20.100 | 19.790 | 21,317,847 |
| 2024-02-23 | 20.060 | 20.190 | 19.500 | 19.790 | 19.484 | 19,004,071 |
| 2024-02-22 | 19.680 | 19.970 | 19.290 | 19.870 | 19.563 | 23,429,791 |
| 2024-02-21 | 18.710 | 19.880 | 18.610 | 19.200 | 18.903 | 24,125,635 |
| 2024-02-20 | 17.900 | 19.490 | 17.660 | 19.470 | 19.169 | 18,346,024 |
| 2024-02-19 | 18.300 | 18.500 | 17.660 | 18.120 | 17.840 | 12,090,958 |
| 2024-02-08 | 16.880 | 18.100 | 16.790 | 17.750 | 17.476 | 13,216,327 |
| 2024-02-07 | 15.980 | 17.130 | 15.900 | 16.510 | 16.255 | 11,691,363 |
| 2024-02-06 | 14.700 | 16.320 | 14.470 | 16.020 | 15.773 | 10,960,155 |
| 2024-02-05 | 16.700 | 16.900 | 15.250 | 15.250 | 15.014 | 11,715,626 |
| 2024-02-02 | 17.600 | 18.180 | 16.400 | 16.940 | 16.678 | 10,949,358 |
| 2024-02-01 | 17.440 | 18.220 | 16.800 | 17.390 | 17.121 | 11,092,547 |
| 2024-01-31 | 17.990 | 18.760 | 17.830 | 17.850 | 17.574 | 12,608,370 |
| 2024-01-30 | 18.510 | 19.500 | 18.020 | 18.280 | 17.998 | 18,369,526 |
| 2024-01-29 | 18.650 | 20.020 | 18.580 | 19.090 | 18.795 | 25,895,883 |
| 2024-01-26 | 18.200 | 18.690 | 18.050 | 18.200 | 17.919 | 9,790,464 |
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.