Shenzhen CECport Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 19.900 | 20.050 | 19.340 | 19.370 | 19.162 | 10,165,345 |
| 2025-01-22 | 19.560 | 19.700 | 19.380 | 19.520 | 19.311 | 6,760,702 |
| 2025-01-21 | 19.560 | 19.650 | 19.290 | 19.590 | 19.380 | 6,456,750 |
| 2025-01-20 | 19.590 | 19.750 | 19.360 | 19.430 | 19.222 | 7,042,237 |
| 2025-01-17 | 19.240 | 19.600 | 19.180 | 19.430 | 19.222 | 7,079,633 |
| 2025-01-16 | 19.570 | 19.610 | 19.200 | 19.400 | 19.192 | 8,571,500 |
| 2025-01-15 | 19.460 | 19.610 | 19.300 | 19.460 | 19.251 | 9,509,464 |
| 2025-01-14 | 18.430 | 19.750 | 18.270 | 19.550 | 19.340 | 15,163,948 |
| 2025-01-13 | 17.930 | 18.450 | 17.710 | 18.330 | 18.133 | 7,315,100 |
| 2025-01-10 | 18.700 | 19.000 | 18.200 | 18.200 | 18.005 | 9,833,489 |
| 2025-01-09 | 18.420 | 18.880 | 18.350 | 18.760 | 18.559 | 9,219,790 |
| 2025-01-08 | 18.570 | 18.780 | 17.910 | 18.540 | 18.341 | 11,195,196 |
| 2025-01-07 | 18.150 | 18.740 | 18.090 | 18.730 | 18.529 | 10,241,200 |
| 2025-01-06 | 18.310 | 18.540 | 17.860 | 18.100 | 17.906 | 10,281,900 |
| 2025-01-03 | 19.210 | 19.360 | 18.230 | 18.310 | 18.114 | 13,007,182 |
| 2025-01-02 | 20.260 | 20.390 | 18.920 | 19.180 | 18.974 | 15,841,187 |
| 2024-12-31 | 21.710 | 21.840 | 20.300 | 20.310 | 20.092 | 17,998,722 |
| 2024-12-30 | 21.620 | 22.080 | 21.540 | 21.710 | 21.477 | 9,551,481 |
| 2024-12-27 | 22.050 | 22.290 | 21.700 | 21.840 | 21.606 | 14,053,533 |
| 2024-12-26 | 21.620 | 22.450 | 21.620 | 22.100 | 21.863 | 15,242,420 |
| 2024-12-25 | 21.570 | 22.120 | 21.150 | 21.890 | 21.655 | 16,549,559 |
| 2024-12-24 | 22.000 | 22.140 | 21.360 | 21.720 | 21.487 | 13,907,106 |
| 2024-12-23 | 22.470 | 22.700 | 21.800 | 21.810 | 21.576 | 16,963,195 |
| 2024-12-20 | 22.670 | 22.970 | 22.380 | 22.670 | 22.427 | 19,897,076 |
| 2024-12-19 | 22.130 | 22.870 | 22.010 | 22.670 | 22.427 | 22,421,149 |
| 2024-12-18 | 21.970 | 22.790 | 21.620 | 22.540 | 22.298 | 27,609,061 |
| 2024-12-17 | 21.890 | 22.220 | 21.600 | 21.690 | 21.457 | 15,231,307 |
| 2024-12-16 | 22.570 | 22.730 | 21.770 | 21.940 | 21.705 | 23,165,678 |
| 2024-12-13 | 23.010 | 23.340 | 22.610 | 22.670 | 22.427 | 26,259,300 |
| 2024-12-12 | 23.390 | 23.800 | 22.840 | 23.170 | 22.922 | 32,240,999 |
| 2024-12-11 | 23.690 | 23.980 | 23.100 | 23.320 | 23.070 | 43,375,780 |
| 2024-12-10 | 23.630 | 25.510 | 23.170 | 24.270 | 24.010 | 73,332,359 |
| 2024-12-09 | 22.800 | 24.130 | 22.330 | 23.430 | 23.179 | 61,480,227 |
| 2024-12-06 | 23.490 | 25.830 | 22.180 | 23.700 | 23.446 | 96,796,196 |
| 2024-12-05 | 22.750 | 23.690 | 22.740 | 23.690 | 23.436 | 76,930,660 |
| 2024-12-04 | 19.970 | 21.540 | 19.700 | 21.540 | 21.309 | 40,328,978 |
| 2024-12-03 | 19.770 | 19.770 | 19.350 | 19.580 | 19.370 | 8,388,548 |
| 2024-12-02 | 19.620 | 19.830 | 19.600 | 19.790 | 19.578 | 9,063,022 |
| 2024-11-29 | 19.150 | 19.760 | 18.950 | 19.560 | 19.350 | 10,083,599 |
| 2024-11-28 | 19.460 | 19.670 | 19.200 | 19.250 | 19.044 | 8,696,300 |
| 2024-11-27 | 19.150 | 19.540 | 18.680 | 19.520 | 19.311 | 9,899,185 |
| 2024-11-26 | 19.420 | 19.770 | 19.180 | 19.260 | 19.053 | 7,444,701 |
| 2024-11-25 | 19.490 | 19.590 | 18.940 | 19.420 | 19.212 | 9,886,866 |
| 2024-11-22 | 20.350 | 20.570 | 19.380 | 19.440 | 19.232 | 13,041,104 |
| 2024-11-21 | 20.520 | 20.900 | 20.200 | 20.380 | 20.161 | 12,309,304 |
| 2024-11-20 | 20.270 | 20.920 | 20.180 | 20.680 | 20.458 | 15,368,923 |
| 2024-11-19 | 19.810 | 20.460 | 19.700 | 20.360 | 20.142 | 11,104,998 |
| 2024-11-18 | 20.370 | 20.520 | 19.500 | 19.740 | 19.528 | 14,807,456 |
| 2024-11-15 | 20.900 | 21.300 | 20.300 | 20.300 | 20.082 | 14,782,900 |
| 2024-11-14 | 21.800 | 22.000 | 20.910 | 21.010 | 20.785 | 20,171,360 |
| 2024-11-13 | 22.300 | 22.500 | 21.550 | 21.900 | 21.665 | 26,922,551 |
| 2024-11-12 | 21.750 | 22.950 | 21.320 | 22.440 | 22.199 | 44,055,254 |
| 2024-11-11 | 20.900 | 22.080 | 20.850 | 21.790 | 21.556 | 36,843,164 |
| 2024-11-08 | 20.500 | 20.960 | 20.440 | 20.580 | 20.359 | 20,801,803 |
| 2024-11-07 | 19.770 | 20.340 | 19.600 | 20.270 | 20.053 | 14,087,941 |
| 2024-11-06 | 20.030 | 20.260 | 19.730 | 19.880 | 19.667 | 13,714,150 |
| 2024-11-05 | 19.430 | 20.030 | 19.280 | 20.010 | 19.795 | 12,305,456 |
| 2024-11-04 | 18.850 | 19.550 | 18.850 | 19.460 | 19.251 | 9,715,824 |
| 2024-11-01 | 19.950 | 20.010 | 18.910 | 18.910 | 18.707 | 17,724,148 |
| 2024-10-31 | 20.160 | 20.310 | 19.600 | 20.140 | 19.924 | 15,349,393 |
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.