Shenzhen CECport Technologies Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.110	18.440	16.980	18.400	18.116	13,580,903
2024-01-24	16.780	17.280	16.390	17.150	16.885	7,428,347
2024-01-23	16.320	16.940	16.210	16.770	16.511	5,375,657
2024-01-22	17.740	17.780	16.280	16.450	16.196	5,551,893
2024-01-19	17.750	18.060	17.630	17.650	17.377	2,973,700
2024-01-18	17.550	17.910	17.200	17.850	17.574	5,826,725
2024-01-17	18.420	18.470	17.800	17.800	17.525	4,393,526
2024-01-16	18.940	19.000	18.190	18.460	18.175	4,702,560
2024-01-15	18.900	18.900	18.900	18.900	18.608	0
2024-01-12	19.110	19.260	18.900	18.900	18.608	3,144,300
2024-01-11	18.830	19.240	18.830	19.160	18.864	4,256,907
2024-01-10	19.060	19.230	18.710	18.820	18.529	3,608,401
2024-01-09	19.550	19.650	18.970	19.200	18.903	3,963,467
2024-01-08	19.960	19.980	19.090	19.120	18.825	4,571,334
2024-01-05	20.190	20.400	19.860	19.960	19.652	3,117,860
2024-01-04	20.330	20.440	20.080	20.250	19.937	2,322,528
2024-01-03	20.560	20.680	20.150	20.330	20.016	3,290,131
2024-01-02	20.930	20.950	20.550	20.560	20.242	3,197,355
2023-12-29	20.500	20.900	20.470	20.830	20.508	3,519,361
2023-12-28	20.100	20.700	19.970	20.570	20.252	4,855,636
2023-12-27	19.820	20.230	19.720	20.100	19.790	3,584,580
2023-12-26	20.250	20.250	19.740	19.800	19.494	4,232,626
2023-12-25	20.510	20.700	20.130	20.230	19.918	2,983,037
2023-12-22	20.970	21.000	20.440	20.500	20.183	3,850,497
2023-12-21	20.640	21.010	20.450	20.910	20.587	4,035,950
2023-12-20	21.180	21.280	20.730	20.740	20.420	3,978,562
2023-12-19	21.150	21.270	20.920	21.130	20.804	3,791,596
2023-12-18	21.720	21.810	21.090	21.130	20.804	4,428,100
2023-12-15	21.960	22.140	21.580	21.800	21.463	5,247,274
2023-12-14	22.180	22.420	21.820	21.830	21.493	6,539,923
2023-12-13	22.680	22.900	22.180	22.210	21.867	8,922,753
2023-12-12	21.820	23.600	21.820	22.680	22.330	19,418,108
2023-12-11	21.440	21.870	20.870	21.790	21.453	6,637,444
2023-12-08	21.800	21.980	21.420	21.730	21.394	9,741,389
2023-12-07	21.400	21.640	21.160	21.310	20.981	5,086,397
2023-12-06	21.130	21.420	21.110	21.220	20.892	3,997,004
2023-12-05	21.810	21.810	21.130	21.140	20.813	5,638,807
2023-12-04	21.900	22.270	21.880	21.910	21.572	6,251,594
2023-12-01	21.440	21.860	21.270	21.730	21.394	5,016,888
2023-11-30	21.900	21.920	21.230	21.440	21.109	4,457,126
2023-11-29	22.230	22.350	21.710	21.800	21.463	5,288,026
2023-11-28	21.750	22.200	21.560	22.060	21.719	6,965,657
2023-11-27	21.810	21.980	21.470	21.600	21.266	4,769,893
2023-11-24	22.580	22.580	21.620	21.810	21.473	8,965,958
2023-11-23	22.510	22.630	22.260	22.580	22.231	5,349,934
2023-11-22	22.830	23.070	22.550	22.560	22.212	6,171,969
2023-11-21	23.450	23.500	22.880	22.980	22.625	8,302,701
2023-11-20	23.440	23.660	23.110	23.450	23.088	7,251,975
2023-11-17	23.280	23.490	23.030	23.300	22.940	8,282,636
2023-11-16	23.560	23.810	23.340	23.450	23.088	8,014,166
2023-11-15	24.080	24.180	23.600	23.720	23.354	10,907,274
2023-11-14	23.800	23.970	23.560	23.900	23.531	12,254,496
2023-11-13	23.720	24.080	23.600	23.880	23.511	19,024,463
2023-11-10	23.370	24.600	23.190	24.210	23.836	35,108,040
2023-11-09	22.430	23.690	22.270	23.370	23.009	18,808,485
2023-11-08	22.550	22.810	22.240	22.460	22.113	8,669,624
2023-11-07	22.370	22.640	22.220	22.510	22.162	6,157,063
2023-11-06	22.130	22.480	21.950	22.450	22.103	7,155,617
2023-11-03	21.220	22.060	21.220	21.920	21.581	9,649,560
2023-11-02	21.720	21.980	21.200	21.220	20.892	5,121,344

← NewerPage 12 of 15 · 857 trading daysOlder →

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.