Shenzhen CECport Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	18.610	18.790	18.500	18.500	18.302	8,783,198
2025-04-25	18.480	19.250	18.370	18.890	18.687	13,789,667
2025-04-24	19.010	19.060	18.480	18.590	18.391	10,165,581
2025-04-23	19.230	19.290	18.890	18.940	18.737	11,742,800
2025-04-22	19.200	19.400	19.070	19.080	18.875	11,129,773
2025-04-21	18.910	19.230	18.800	19.200	18.994	12,695,716
2025-04-18	19.810	19.900	18.930	19.030	18.826	21,410,669
2025-04-17	19.100	20.560	18.980	19.680	19.469	34,233,532
2025-04-16	19.660	19.810	18.800	19.120	18.915	28,707,207
2025-04-15	20.950	21.200	19.890	19.960	19.746	40,619,004
2025-04-14	20.900	22.100	20.610	20.970	20.745	66,681,434
2025-04-11	17.900	20.130	17.600	20.130	19.914	35,629,874
2025-04-10	16.910	18.300	16.900	18.300	18.104	15,146,364
2025-04-09	15.910	16.680	15.120	16.640	16.462	11,321,979
2025-04-08	16.200	16.550	15.810	16.090	15.917	10,812,596
2025-04-07	17.100	17.300	16.300	16.300	16.125	8,709,560
2025-04-03	18.090	18.380	18.000	18.110	17.916	5,016,786
2025-04-02	18.330	18.450	18.230	18.290	18.094	4,147,200
2025-04-01	18.280	18.430	18.270	18.290	18.094	4,523,453
2025-03-31	18.320	18.440	18.000	18.220	18.025	6,839,046
2025-03-28	18.650	18.790	18.480	18.500	18.302	5,814,031
2025-03-27	18.600	18.860	18.340	18.650	18.450	8,268,960
2025-03-26	18.480	18.740	18.400	18.590	18.391	7,004,000
2025-03-25	18.660	18.880	18.460	18.550	18.351	11,412,848
2025-03-24	19.400	19.410	18.450	18.640	18.440	28,706,840
2025-03-21	21.070	21.170	20.500	20.500	20.280	12,148,000
2025-03-20	21.370	21.620	21.170	21.180	20.953	11,727,966
2025-03-19	21.800	22.090	21.360	21.450	21.220	14,676,362
2025-03-18	22.200	22.200	21.550	21.700	21.467	23,247,380
2025-03-17	20.800	21.990	20.710	21.820	21.586	34,014,234
2025-03-14	20.160	20.950	20.050	20.730	20.508	10,930,608
2025-03-13	20.650	20.650	19.970	20.160	19.944	10,502,800
2025-03-12	20.940	21.100	20.680	20.700	20.478	8,570,745
2025-03-11	20.600	20.970	20.510	20.820	20.597	6,780,641
2025-03-10	21.140	21.250	20.760	20.920	20.696	8,036,756
2025-03-07	21.200	21.460	20.920	21.150	20.923	10,893,134
2025-03-06	21.200	21.510	21.060	21.380	21.151	14,285,437
2025-03-05	20.940	21.600	20.830	21.190	20.963	14,052,024
2025-03-04	20.160	21.100	20.010	20.980	20.755	12,773,157
2025-03-03	20.440	20.760	20.160	20.280	20.063	9,524,862
2025-02-28	21.380	21.540	20.310	20.420	20.201	14,589,638
2025-02-27	21.800	22.000	21.170	21.590	21.358	18,168,101
2025-02-26	21.660	21.850	21.460	21.800	21.566	17,797,401
2025-02-25	21.350	22.000	21.100	21.450	21.220	20,283,483
2025-02-24	21.300	21.750	21.050	21.530	21.299	21,156,329
2025-02-21	21.000	21.280	20.740	21.150	20.923	16,798,335
2025-02-20	20.770	20.900	20.640	20.840	20.616	7,995,501
2025-02-19	20.200	20.780	20.150	20.770	20.547	9,891,127
2025-02-18	20.800	21.000	20.150	20.200	19.983	10,694,712
2025-02-17	20.890	21.180	20.720	20.980	20.755	11,266,500
2025-02-14	20.660	20.950	20.600	20.870	20.646	8,061,430
2025-02-13	21.120	21.130	20.650	20.680	20.458	11,598,087
2025-02-12	20.890	21.120	20.700	21.120	20.893	11,804,099
2025-02-11	21.370	21.380	20.910	21.020	20.795	13,888,522
2025-02-10	20.860	21.380	20.730	21.360	21.131	20,189,422
2025-02-07	20.830	21.140	20.450	20.830	20.607	21,693,622
2025-02-06	20.000	20.780	19.960	20.770	20.547	16,261,698
2025-02-05	19.900	20.450	19.690	20.160	19.944	15,384,322
2025-01-27	19.950	20.350	19.410	19.420	19.212	10,703,095
2025-01-24	19.310	19.820	19.270	19.740	19.528	9,427,157

← NewerPage 7 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.