Shenzhen CECport Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 28.000 | 28.090 | 26.600 | 26.800 | 26.679 | 21,625,337 |
| 2026-04-22 | 27.390 | 27.700 | 27.120 | 27.570 | 27.445 | 21,413,582 |
| 2026-04-21 | 27.600 | 27.820 | 27.090 | 27.470 | 27.346 | 20,117,539 |
| 2026-04-20 | 26.980 | 28.180 | 26.800 | 27.730 | 27.604 | 31,346,561 |
| 2026-04-17 | 27.470 | 27.560 | 26.870 | 26.970 | 26.848 | 25,658,051 |
| 2026-04-16 | 26.970 | 27.800 | 26.910 | 27.590 | 27.465 | 25,388,010 |
| 2026-04-15 | 26.790 | 27.970 | 26.490 | 27.390 | 27.266 | 41,597,153 |
| 2026-04-14 | 27.290 | 27.500 | 26.580 | 26.790 | 26.669 | 28,644,153 |
| 2026-04-13 | 25.990 | 27.480 | 25.990 | 26.950 | 26.828 | 42,938,669 |
| 2026-04-10 | 25.600 | 27.000 | 25.600 | 26.420 | 26.300 | 51,739,348 |
| 2026-04-09 | 25.260 | 25.920 | 25.050 | 25.580 | 25.464 | 54,417,823 |
| 2026-04-08 | 23.830 | 25.260 | 23.630 | 25.260 | 25.146 | 33,791,537 |
| 2026-04-07 | 22.320 | 23.840 | 22.250 | 22.960 | 22.856 | 23,281,159 |
| 2026-04-03 | 23.010 | 23.170 | 22.220 | 22.240 | 22.139 | 16,601,831 |
| 2026-04-02 | 24.020 | 24.190 | 22.850 | 23.030 | 22.926 | 24,589,252 |
| 2026-04-01 | 24.730 | 24.950 | 23.640 | 23.950 | 23.842 | 26,789,841 |
| 2026-03-31 | 24.370 | 24.830 | 23.760 | 24.230 | 24.120 | 23,199,382 |
| 2026-03-30 | 23.740 | 25.000 | 23.450 | 24.730 | 24.618 | 31,142,764 |
| 2026-03-27 | 24.560 | 24.850 | 23.900 | 24.580 | 24.469 | 36,191,003 |
| 2026-03-26 | 26.010 | 26.120 | 25.260 | 25.390 | 25.275 | 35,924,170 |
| 2026-03-25 | 24.910 | 26.830 | 24.810 | 26.540 | 26.420 | 73,103,544 |
| 2026-03-24 | 24.860 | 25.490 | 24.400 | 25.170 | 25.056 | 49,735,977 |
| 2026-03-23 | 24.510 | 25.680 | 24.220 | 24.680 | 24.568 | 51,967,588 |
| 2026-03-20 | 24.900 | 26.500 | 24.530 | 25.010 | 24.897 | 83,798,429 |
| 2026-03-19 | 24.650 | 24.940 | 24.280 | 24.550 | 24.439 | 64,824,465 |
| 2026-03-18 | 22.820 | 24.640 | 22.690 | 24.640 | 24.528 | 42,713,073 |
| 2026-03-17 | 23.240 | 23.280 | 22.400 | 22.400 | 22.299 | 14,985,768 |
| 2026-03-16 | 22.200 | 23.340 | 21.920 | 23.230 | 23.125 | 22,963,780 |
| 2026-03-13 | 22.380 | 22.700 | 22.180 | 22.230 | 22.129 | 10,787,200 |
| 2026-03-12 | 23.040 | 23.230 | 22.480 | 22.620 | 22.518 | 12,737,536 |
| 2026-03-11 | 23.230 | 23.490 | 22.880 | 23.100 | 22.995 | 14,113,100 |
| 2026-03-10 | 22.980 | 23.310 | 22.860 | 23.130 | 23.025 | 13,087,299 |
| 2026-03-09 | 22.220 | 22.660 | 21.660 | 22.570 | 22.468 | 14,432,000 |
| 2026-03-06 | 22.200 | 22.920 | 22.100 | 22.670 | 22.567 | 11,414,166 |
| 2026-03-05 | 22.530 | 22.780 | 22.260 | 22.430 | 22.328 | 14,068,932 |
| 2026-03-04 | 21.980 | 22.580 | 21.900 | 22.000 | 21.900 | 16,357,783 |
| 2026-03-03 | 23.950 | 24.020 | 22.030 | 22.060 | 21.960 | 26,142,092 |
| 2026-03-02 | 24.280 | 24.570 | 23.780 | 23.880 | 23.772 | 17,936,291 |
| 2026-02-27 | 24.580 | 24.740 | 24.400 | 24.640 | 24.528 | 14,907,588 |
| 2026-02-26 | 24.800 | 25.090 | 24.590 | 24.890 | 24.777 | 16,740,866 |
| 2026-02-25 | 24.560 | 24.940 | 24.150 | 24.780 | 24.668 | 19,999,257 |
| 2026-02-24 | 24.320 | 24.580 | 23.900 | 24.290 | 24.180 | 19,504,620 |
| 2026-02-13 | 23.580 | 24.550 | 23.520 | 23.980 | 23.871 | 20,773,371 |
| 2026-02-12 | 23.480 | 23.930 | 23.340 | 23.800 | 23.692 | 16,982,530 |
| 2026-02-11 | 23.440 | 23.530 | 23.200 | 23.230 | 23.125 | 11,130,886 |
| 2026-02-10 | 23.700 | 23.750 | 23.440 | 23.500 | 23.394 | 11,348,100 |
| 2026-02-09 | 23.240 | 23.950 | 23.100 | 23.760 | 23.652 | 20,619,209 |
| 2026-02-06 | 22.770 | 23.170 | 22.500 | 22.790 | 22.687 | 14,812,264 |
| 2026-02-05 | 23.500 | 23.640 | 22.780 | 23.040 | 22.936 | 21,628,139 |
| 2026-02-04 | 24.100 | 24.100 | 23.490 | 23.880 | 23.772 | 23,138,861 |
| 2026-02-03 | 23.620 | 24.250 | 23.020 | 24.190 | 24.080 | 34,951,971 |
| 2026-02-02 | 24.800 | 25.120 | 23.740 | 23.740 | 23.633 | 38,496,346 |
| 2026-01-30 | 26.000 | 26.990 | 25.420 | 26.380 | 26.261 | 39,536,992 |
| 2026-01-29 | 26.180 | 27.100 | 26.170 | 26.300 | 26.181 | 41,845,275 |
| 2026-01-28 | 26.180 | 26.650 | 25.940 | 26.440 | 26.320 | 46,461,104 |
| 2026-01-27 | 24.680 | 26.430 | 24.110 | 26.190 | 26.071 | 52,565,380 |
| 2026-01-26 | 26.410 | 26.430 | 24.810 | 25.000 | 24.887 | 46,581,940 |
| 2026-01-23 | 26.150 | 27.500 | 25.650 | 26.380 | 26.261 | 57,782,400 |
| 2026-01-22 | 27.500 | 27.580 | 25.510 | 26.050 | 25.932 | 57,990,313 |
| 2026-01-21 | 24.980 | 26.780 | 24.730 | 26.260 | 26.141 | 57,587,936 |
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.