Shenzhen CECport Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	21.500	23.170	21.440	21.890	21.890	45,540,462
2026-07-21	20.600	21.940	18.950	21.880	21.880	53,032,013
2026-07-20	23.000	23.150	20.440	20.440	20.440	43,916,228
2026-07-17	25.100	25.380	22.710	22.710	22.710	45,786,379
2026-07-16	26.160	27.350	24.960	25.230	25.230	40,788,367
2026-07-15	28.850	29.420	26.510	26.650	26.650	44,928,309
2026-07-14	28.140	29.030	26.310	28.630	28.630	50,628,523
2026-07-13	30.660	31.450	27.930	28.070	28.070	57,391,301
2026-07-10	31.000	32.570	30.550	31.030	31.030	76,352,309
2026-07-09	29.790	30.870	29.050	30.760	30.760	67,125,789
2026-07-08	29.280	29.900	27.900	29.010	29.010	52,952,891
2026-07-07	31.000	31.000	28.860	29.200	29.200	77,563,763
2026-07-06	30.550	31.470	30.050	31.470	31.470	30,729,985
2026-07-03	28.730	30.300	28.450	28.610	28.610	41,384,988
2026-07-02	29.700	31.000	28.460	28.610	28.610	47,845,755
2026-07-01	31.400	32.640	30.120	30.680	30.680	52,805,145
2026-06-30	29.060	32.000	28.550	31.150	31.150	52,940,641
2026-06-29	30.000	30.680	27.890	29.090	29.090	48,261,938
2026-06-26	30.800	31.600	29.960	30.050	30.050	45,535,105
2026-06-25	32.030	32.050	30.580	31.060	31.060	46,692,091
2026-06-24	29.790	31.290	29.210	31.050	31.050	48,510,780
2026-06-23	29.820	30.920	29.000	30.100	30.100	50,626,836
2026-06-22	29.540	30.470	29.200	30.020	30.020	64,311,672
2026-06-18	27.880	30.140	27.690	29.410	29.410	89,564,398
2026-06-17	26.510	27.440	26.510	27.400	27.400	29,709,891
2026-06-16	26.300	27.240	26.120	26.920	26.920	30,019,010
2026-06-15	25.010	26.410	24.390	26.410	26.410	33,147,602
2026-06-12	26.130	26.900	24.880	24.950	24.950	34,644,262
2026-06-11	25.750	26.260	25.200	25.520	25.520	26,140,770
2026-06-10	26.310	27.050	25.730	26.050	25.932	26,292,637
2026-06-09	25.880	26.710	25.080	26.640	26.519	37,778,200
2026-06-08	26.100	26.880	25.150	25.420	25.305	37,822,595
2026-06-05	27.270	28.760	26.750	27.680	27.555	52,176,593
2026-06-04	26.300	28.090	26.210	27.690	27.565	42,766,069
2026-06-03	26.520	27.360	26.080	26.710	26.589	45,153,421
2026-06-02	25.450	27.830	25.250	26.750	26.629	61,596,321
2026-06-01	25.990	26.830	25.260	25.300	25.185	28,261,072
2026-05-29	27.700	28.380	25.610	25.990	25.872	36,725,835
2026-05-28	26.100	27.990	26.060	27.740	27.614	37,378,481
2026-05-27	26.870	27.380	26.300	26.400	26.280	30,919,071
2026-05-26	27.880	27.880	26.120	27.020	26.898	41,033,548
2026-05-25	27.670	28.250	27.100	28.160	28.032	33,840,086
2026-05-22	27.010	27.710	26.810	27.490	27.366	27,495,243
2026-05-21	29.140	29.290	26.690	26.790	26.669	51,104,472
2026-05-20	28.030	29.050	27.680	28.870	28.739	46,305,568
2026-05-19	28.000	28.390	27.370	28.360	28.232	35,102,658
2026-05-18	28.560	29.400	28.150	28.300	28.172	39,891,023
2026-05-15	30.000	30.260	28.150	28.550	28.421	58,786,571
2026-05-14	29.820	32.000	28.910	29.940	29.804	75,803,108
2026-05-13	28.250	30.510	27.880	30.140	30.004	65,761,900
2026-05-12	30.120	30.150	28.850	28.940	28.809	54,201,367
2026-05-11	29.770	30.890	29.580	30.780	30.641	75,361,264
2026-05-08	28.620	30.150	28.480	29.000	28.869	68,531,377
2026-05-07	28.560	29.080	28.110	29.080	28.948	64,867,094
2026-05-06	26.950	29.110	26.860	29.110	28.978	87,100,615
2026-04-30	25.700	27.070	25.450	26.460	26.340	34,599,314
2026-04-29	25.600	26.090	25.330	25.620	25.504	25,871,258
2026-04-28	26.010	26.340	25.100	25.800	25.683	46,189,069
2026-04-27	27.850	28.300	27.200	27.630	27.505	33,660,436
2026-04-24	27.300	28.080	26.830	27.630	27.505	38,286,873

← NewerPage 2 of 5 · 243 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.