Shenzhen CECport Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	20.560	20.670	20.350	20.520	20.427	24,740,863
2025-07-24	20.400	20.550	20.330	20.510	20.417	27,123,245
2025-07-23	20.380	20.740	20.250	20.380	20.288	40,189,290
2025-07-22	21.150	21.230	20.510	20.580	20.487	67,527,464
2025-07-21	22.190	22.430	21.360	21.380	21.283	89,634,751
2025-07-18	22.010	24.000	21.220	23.120	23.015	130,329,956
2025-07-17	23.000	24.200	22.020	22.020	21.920	141,293,398
2025-07-16	22.180	22.290	21.450	22.290	22.189	61,122,501
2025-07-15	18.560	20.260	18.500	20.260	20.168	65,466,599
2025-07-14	18.350	18.800	18.280	18.420	18.337	11,015,900
2025-07-11	18.270	18.450	18.150	18.400	18.317	11,261,800
2025-07-10	18.270	18.370	18.180	18.270	18.187	8,248,700
2025-07-09	18.380	18.500	18.230	18.280	18.197	10,953,600
2025-07-08	18.560	18.750	18.330	18.450	18.366	20,096,600
2025-07-07	18.140	18.330	18.060	18.220	18.138	9,650,197
2025-07-04	18.370	18.470	18.160	18.200	18.118	11,889,741
2025-07-03	18.050	18.370	18.040	18.330	18.247	11,438,319
2025-07-02	18.220	18.290	17.910	18.040	17.958	11,050,501
2025-07-01	18.300	18.620	18.200	18.300	18.217	15,314,000
2025-06-30	18.030	18.420	18.030	18.310	18.227	18,799,648
2025-06-27	17.980	18.540	17.830	18.280	18.197	26,504,243
2025-06-26	17.810	18.070	17.670	17.680	17.600	13,067,600
2025-06-25	17.580	17.780	17.530	17.760	17.680	10,010,845
2025-06-24	17.250	17.640	17.240	17.570	17.490	10,019,700
2025-06-23	16.890	17.360	16.870	17.250	17.172	8,826,752
2025-06-20	17.140	17.300	16.980	16.990	16.913	5,152,400
2025-06-19	17.340	17.470	17.070	17.160	17.082	6,280,300
2025-06-18	17.280	17.470	17.200	17.360	17.281	6,000,645
2025-06-17	17.330	17.410	17.230	17.340	17.262	5,205,247
2025-06-16	17.160	17.490	17.140	17.330	17.252	5,277,400
2025-06-13	17.560	17.560	17.170	17.270	17.192	8,744,164
2025-06-12	17.670	17.780	17.560	17.610	17.530	5,925,093
2025-06-11	17.580	17.940	17.580	17.740	17.660	7,816,601
2025-06-10	17.990	18.000	17.460	17.680	17.600	8,389,082
2025-06-09	17.910	18.030	17.890	18.000	17.919	7,613,800
2025-06-06	18.050	18.180	17.890	17.990	17.797	8,646,661
2025-06-05	18.050	18.130	17.850	18.070	17.876	8,042,226
2025-06-04	17.950	18.050	17.860	17.980	17.787	4,464,126
2025-06-03	17.830	18.110	17.760	17.930	17.738	5,604,371
2025-05-30	18.380	18.380	17.900	17.940	17.748	7,756,300
2025-05-29	18.180	18.470	18.160	18.430	18.232	6,382,000
2025-05-28	18.400	18.490	18.160	18.200	18.005	3,955,701
2025-05-27	18.460	18.460	18.230	18.360	18.163	4,908,601
2025-05-26	18.500	18.840	18.280	18.490	18.292	7,151,272
2025-05-23	18.560	18.580	18.160	18.180	17.985	7,241,436
2025-05-22	18.850	19.030	18.600	18.610	18.410	5,415,600
2025-05-21	18.940	18.990	18.810	18.840	18.638	4,715,791
2025-05-20	18.930	19.100	18.830	19.000	18.796	5,688,191
2025-05-19	18.850	19.110	18.600	19.020	18.816	6,991,404
2025-05-16	18.920	19.200	18.810	18.890	18.687	7,185,450
2025-05-15	19.410	19.450	18.960	18.960	18.757	7,554,289
2025-05-14	19.550	19.630	19.170	19.400	19.192	9,307,650
2025-05-13	19.830	19.860	19.340	19.430	19.222	9,986,548
2025-05-12	19.310	19.600	19.290	19.600	19.390	9,247,392
2025-05-09	19.450	19.550	19.070	19.260	19.053	9,545,210
2025-05-08	19.390	19.700	19.310	19.600	19.390	12,630,263
2025-05-07	19.580	19.840	19.380	19.490	19.281	21,731,950
2025-05-06	19.530	20.090	19.390	20.010	19.795	18,754,295
2025-04-30	19.090	19.900	19.000	19.530	19.321	17,599,100
2025-04-29	18.600	19.100	18.600	19.040	18.836	12,026,960

← NewerPage 6 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.