Shenzhen CECport Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	24.830	25.440	24.650	25.040	24.927	36,283,434
2026-01-19	24.630	25.560	24.420	24.930	24.817	53,010,713
2026-01-16	23.800	24.700	23.700	24.560	24.449	48,746,179
2026-01-15	23.200	23.640	23.130	23.600	23.493	17,850,294
2026-01-14	23.790	24.050	23.230	23.570	23.463	31,693,189
2026-01-13	24.430	24.430	23.110	23.280	23.175	26,656,903
2026-01-12	23.570	24.290	23.480	24.250	24.140	30,862,588
2026-01-09	23.450	23.690	23.290	23.540	23.433	23,799,915
2026-01-08	23.140	23.790	23.110	23.600	23.493	23,906,182
2026-01-07	23.800	23.870	23.170	23.390	23.284	30,978,987
2026-01-06	23.140	23.360	22.970	23.250	23.145	20,540,920
2026-01-05	22.880	23.080	22.770	23.050	22.946	19,477,032
2025-12-31	22.880	22.950	22.450	22.660	22.557	11,606,626
2025-12-30	22.540	22.970	22.500	22.800	22.697	14,448,204
2025-12-29	22.800	23.100	22.690	22.790	22.687	18,782,605
2025-12-26	22.470	23.160	22.390	22.810	22.707	26,834,285
2025-12-25	22.350	22.690	22.290	22.530	22.428	20,100,628
2025-12-24	21.810	22.560	21.810	22.520	22.418	32,138,469
2025-12-23	21.680	21.980	21.440	21.500	21.403	15,898,378
2025-12-22	21.390	21.710	21.360	21.600	21.502	13,139,300
2025-12-19	21.530	21.600	21.270	21.300	21.204	12,185,506
2025-12-18	21.220	21.600	21.180	21.290	21.194	10,756,200
2025-12-17	21.180	21.490	20.840	21.420	21.323	12,978,455
2025-12-16	21.620	21.740	21.090	21.190	21.094	13,463,145
2025-12-15	21.980	22.140	21.680	21.710	21.612	16,420,686
2025-12-12	22.040	22.430	21.960	22.380	22.279	16,757,383
2025-12-11	22.650	22.700	22.040	22.040	21.940	19,060,112
2025-12-10	23.100	23.260	22.380	22.700	22.597	37,114,037
2025-12-09	24.380	24.450	23.270	23.300	23.195	49,608,773
2025-12-08	22.620	23.070	22.580	22.890	22.786	18,173,376
2025-12-05	22.480	22.850	22.110	22.610	22.508	16,270,961
2025-12-04	22.050	22.750	21.770	22.320	22.219	16,153,856
2025-12-03	22.500	22.530	21.950	22.040	21.940	12,915,094
2025-12-02	22.560	22.650	22.370	22.430	22.328	13,221,022
2025-12-01	22.450	22.730	22.220	22.680	22.577	18,268,797
2025-11-28	21.950	22.370	21.820	22.330	22.229	17,963,064
2025-11-27	22.060	22.440	21.920	21.950	21.851	17,813,740
2025-11-26	22.000	22.290	21.850	21.890	21.791	18,417,595
2025-11-25	22.490	22.650	22.200	22.290	22.189	22,716,426
2025-11-24	22.140	22.650	21.580	21.980	21.880	23,411,328
2025-11-21	22.480	22.950	21.380	21.390	21.293	36,165,921
2025-11-20	23.820	23.950	23.110	23.150	23.045	21,209,524
2025-11-19	23.860	23.970	23.310	23.450	23.344	19,317,243
2025-11-18	24.150	24.430	23.900	24.050	23.941	17,289,217
2025-11-17	24.590	24.850	24.000	24.150	24.041	29,577,392
2025-11-14	25.810	25.950	24.650	24.650	24.538	51,810,750
2025-11-13	25.520	27.540	25.310	26.500	26.380	57,409,373
2025-11-12	25.580	26.280	24.750	25.480	25.365	46,543,464
2025-11-11	26.560	27.730	26.250	26.260	26.141	59,031,161
2025-11-10	26.300	26.780	25.540	26.210	26.091	36,554,786
2025-11-07	25.620	26.970	25.620	26.370	26.251	44,042,924
2025-11-06	26.000	26.290	25.590	25.980	25.862	34,933,610
2025-11-05	25.390	25.780	24.930	25.640	25.524	43,355,779
2025-11-04	26.580	27.350	26.100	26.180	26.061	43,369,941
2025-11-03	26.000	27.090	25.510	26.900	26.778	54,821,020
2025-10-31	27.690	28.150	26.500	26.700	26.579	81,608,627
2025-10-30	27.100	29.720	27.100	28.530	28.401	120,620,930
2025-10-29	27.340	28.480	26.450	27.680	27.555	110,018,458
2025-10-28	28.310	29.110	26.830	27.150	27.027	142,256,851
2025-10-27	24.450	26.460	23.900	26.460	26.340	92,751,894

← NewerPage 4 of 15 · 856 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.