Shenzhen CECport Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	21.320	21.690	21.320	21.520	21.188	5,538,991
2023-10-31	21.580	21.750	21.180	21.350	21.020	5,893,348
2023-10-30	20.900	21.660	20.870	21.540	21.207	7,638,308
2023-10-27	20.640	21.120	20.540	21.050	20.725	7,469,177
2023-10-26	20.700	20.890	20.400	20.860	20.538	5,965,999
2023-10-25	20.720	21.080	20.600	20.830	20.508	6,529,935
2023-10-24	20.110	20.840	20.100	20.680	20.361	8,681,450
2023-10-23	20.810	20.810	19.820	19.970	19.662	9,048,179
2023-10-20	21.440	21.730	20.860	20.920	20.597	8,360,401
2023-10-19	21.030	22.200	20.980	21.560	21.227	9,699,417
2023-10-18	23.560	23.700	21.510	21.660	21.325	19,671,719
2023-10-17	23.820	23.950	23.500	23.900	23.531	5,677,909
2023-10-16	24.090	24.100	23.640	23.790	23.423	5,972,684
2023-10-13	24.570	24.710	24.000	24.170	23.797	8,283,977
2023-10-12	24.850	24.950	24.610	24.750	24.368	7,002,149
2023-10-11	24.560	24.980	24.450	24.850	24.466	10,008,688
2023-10-10	24.010	25.160	23.500	24.900	24.515	19,498,225
2023-10-09	23.860	24.400	23.800	24.150	23.777	7,756,958
2023-09-28	23.500	23.990	23.500	23.940	23.570	7,624,458
2023-09-27	23.590	23.850	23.500	23.560	23.196	6,291,333
2023-09-26	23.730	23.950	23.450	23.720	23.354	5,751,171
2023-09-25	24.100	24.100	23.700	23.750	23.383	6,280,435
2023-09-22	23.500	24.130	23.350	24.120	23.747	8,392,969
2023-09-21	24.450	24.590	23.500	23.690	23.324	8,929,281
2023-09-20	24.400	24.780	24.240	24.470	24.092	6,058,679
2023-09-19	25.680	25.680	24.420	24.450	24.072	13,707,398
2023-09-18	25.520	25.880	25.400	25.700	25.303	5,390,567
2023-09-15	25.620	26.100	25.500	25.740	25.342	7,882,086
2023-09-14	25.910	26.330	25.410	25.550	25.155	10,280,596
2023-09-13	27.350	27.380	26.000	26.190	25.785	16,712,457
2023-09-12	27.200	27.600	26.900	27.470	27.046	13,272,368
2023-09-11	27.800	28.040	27.100	27.360	26.937	22,218,621
2023-09-08	28.660	29.480	28.510	28.610	28.168	25,682,976
2023-09-07	28.900	28.970	28.160	28.550	28.109	29,354,424
2023-09-06	27.840	29.960	27.680	29.580	29.123	44,214,705
2023-09-05	27.050	29.300	26.700	28.180	27.745	39,614,472
2023-09-04	26.730	27.100	26.600	27.070	26.652	14,548,435
2023-09-01	26.530	26.980	26.320	26.890	26.475	15,585,649
2023-08-31	26.250	26.780	26.230	26.400	25.992	11,689,474
2023-08-30	26.500	27.100	26.330	26.600	26.189	17,659,248
2023-08-29	25.320	26.470	25.210	26.420	26.012	16,713,611
2023-08-28	27.350	27.500	25.610	25.770	25.372	16,325,713
2023-08-25	26.110	26.500	25.700	26.060	25.657	16,501,470
2023-08-24	26.250	27.300	26.020	26.650	26.238	24,789,347
2023-08-23	26.060	26.470	25.710	25.740	25.342	10,578,087
2023-08-22	26.390	26.950	25.860	26.510	26.101	15,603,230
2023-08-21	25.600	26.260	25.210	25.680	25.283	9,258,150
2023-08-18	26.000	26.480	25.690	25.710	25.313	10,905,278
2023-08-17	26.400	26.450	25.700	26.190	25.785	15,617,230
2023-08-16	25.700	27.320	25.690	26.770	26.356	19,024,724
2023-08-15	25.930	26.500	25.800	26.130	25.726	11,941,660
2023-08-14	25.080	25.700	24.800	25.690	25.293	7,013,343
2023-08-11	26.180	26.220	25.370	25.400	25.008	10,400,005
2023-08-10	26.370	26.880	26.210	26.340	25.933	12,561,428
2023-08-09	25.860	26.330	25.600	26.150	25.746	8,210,323
2023-08-08	26.190	26.380	25.770	25.850	25.451	8,151,258
2023-08-07	26.000	26.560	25.840	26.180	25.776	12,310,597
2023-08-04	25.400	26.000	25.380	25.900	25.500	9,921,544
2023-08-03	25.430	25.610	25.230	25.380	24.988	5,271,850
2023-08-02	25.400	25.670	25.350	25.430	25.037	5,223,540

← NewerPage 13 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.