Shenzhen CECport Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	25.930	25.970	25.380	25.580	25.185	7,145,142
2023-07-31	25.570	26.070	25.360	25.870	25.470	8,384,404
2023-07-28	25.980	26.090	25.010	25.680	25.283	12,453,685
2023-07-27	26.410	26.600	26.040	26.120	25.717	7,106,445
2023-07-26	27.010	27.010	26.300	26.390	25.982	8,551,974
2023-07-25	26.980	27.100	26.710	27.040	26.622	9,979,717
2023-07-24	26.490	26.830	26.160	26.660	26.248	8,030,079
2023-07-21	26.180	26.770	26.020	26.400	25.992	7,739,739
2023-07-20	27.000	27.130	26.260	26.340	25.933	11,509,774
2023-07-19	27.500	27.800	26.820	27.130	26.711	12,932,767
2023-07-18	27.500	28.530	27.470	27.770	27.341	21,499,364
2023-07-17	27.330	27.640	27.060	27.390	26.967	10,678,831
2023-07-14	27.500	27.800	27.220	27.500	27.075	18,507,860
2023-07-13	26.010	27.490	25.920	27.490	27.065	26,044,418
2023-07-12	26.700	26.890	25.780	25.780	25.382	14,015,005
2023-07-11	26.300	26.910	26.260	26.900	26.484	11,723,774
2023-07-10	26.000	26.490	25.720	26.210	25.805	12,390,024
2023-07-07	27.710	27.750	26.780	26.780	26.366	15,903,263
2023-07-06	27.800	28.350	27.580	27.910	27.479	10,532,336
2023-07-05	28.560	28.820	27.810	27.920	27.489	15,044,454
2023-07-04	28.300	28.870	27.800	28.710	28.267	18,831,189
2023-07-03	27.950	28.630	27.670	28.550	28.109	18,846,819
2023-06-30	27.600	27.980	27.340	27.780	27.351	13,078,818
2023-06-29	27.600	28.180	27.460	27.720	27.292	13,967,573
2023-06-28	28.290	28.300	26.340	27.650	27.223	24,106,940
2023-06-27	28.500	29.080	28.190	28.700	28.257	15,884,436
2023-06-26	30.800	30.820	28.390	28.390	27.951	30,517,206
2023-06-21	32.970	32.980	31.530	31.540	31.053	23,239,615
2023-06-20	33.410	33.500	32.700	32.910	32.402	30,399,350
2023-06-19	33.060	34.280	32.500	33.830	33.307	40,232,398
2023-06-16	32.520	33.650	32.150	33.350	32.835	36,706,118
2023-06-15	33.220	33.950	32.250	32.520	32.018	41,536,127
2023-06-14	34.880	34.890	32.550	33.680	33.160	52,624,517
2023-06-13	32.330	36.180	32.330	34.260	33.731	68,669,164
2023-06-12	33.550	34.750	32.710	32.890	32.382	68,364,985
2023-06-09	33.200	36.300	33.010	33.300	32.786	98,759,829
2023-06-08	31.900	33.140	31.500	33.140	32.628	79,583,990
2023-06-07	28.700	30.150	28.700	30.130	29.665	33,037,439
2023-06-06	29.690	29.870	28.530	28.780	28.335	32,178,730
2023-06-05	29.900	30.460	29.600	29.880	29.418	27,959,299
2023-06-02	30.530	31.060	29.550	30.130	29.665	41,600,411
2023-06-01	30.480	32.300	30.380	30.900	30.423	50,673,135
2023-05-31	30.670	31.980	30.040	31.400	30.775	59,279,311
2023-05-30	29.330	32.300	28.910	31.320	30.697	78,913,242
2023-05-29	28.880	30.730	28.020	29.360	28.776	55,077,072
2023-05-26	27.500	28.880	27.250	28.370	27.805	41,928,884
2023-05-25	27.530	27.880	26.510	27.450	26.904	26,714,525
2023-05-24	27.080	27.740	26.810	27.000	26.463	25,266,862
2023-05-23	27.790	28.320	26.940	27.380	26.835	28,636,670
2023-05-22	28.590	28.590	27.710	27.890	27.335	34,647,132
2023-05-19	27.790	29.450	27.580	28.610	28.041	60,842,914
2023-05-18	26.510	28.160	25.600	27.790	27.237	48,396,620
2023-05-17	27.320	28.110	26.340	26.840	26.306	37,744,182
2023-05-16	27.710	28.200	26.840	27.130	26.590	37,819,855
2023-05-15	27.040	28.600	26.580	28.260	27.698	47,936,694
2023-05-12	26.030	27.680	26.030	27.080	26.541	43,187,942
2023-05-11	26.870	26.990	25.950	26.010	25.492	37,272,195
2023-05-10	27.390	27.900	25.670	27.900	27.345	74,995,184
2023-05-09	24.520	27.050	24.390	27.050	26.512	57,553,926
2023-05-08	23.600	24.740	23.330	24.590	24.101	28,089,212

← NewerPage 14 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.