Shenzhen CECport Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 20.010 | 20.440 | 19.830 | 20.130 | 19.914 | 12,661,520 |
| 2024-10-29 | 20.520 | 20.690 | 19.970 | 20.010 | 19.795 | 15,218,209 |
| 2024-10-28 | 20.380 | 20.640 | 20.270 | 20.530 | 20.310 | 10,955,700 |
| 2024-10-25 | 20.500 | 20.700 | 20.280 | 20.420 | 20.201 | 12,062,117 |
| 2024-10-24 | 20.180 | 20.440 | 20.010 | 20.250 | 20.033 | 9,652,950 |
| 2024-10-23 | 20.370 | 20.740 | 20.290 | 20.380 | 20.161 | 15,786,450 |
| 2024-10-22 | 20.710 | 20.770 | 20.200 | 20.470 | 20.250 | 20,121,669 |
| 2024-10-21 | 20.340 | 21.200 | 20.000 | 20.990 | 20.765 | 29,357,017 |
| 2024-10-18 | 19.360 | 20.500 | 19.200 | 20.080 | 19.865 | 21,326,019 |
| 2024-10-17 | 19.370 | 19.890 | 19.280 | 19.420 | 19.212 | 17,849,754 |
| 2024-10-16 | 18.750 | 19.370 | 18.740 | 19.110 | 18.905 | 12,172,216 |
| 2024-10-15 | 19.770 | 20.120 | 19.310 | 19.370 | 19.162 | 15,792,649 |
| 2024-10-14 | 18.980 | 19.790 | 18.560 | 19.770 | 19.558 | 17,403,096 |
| 2024-10-11 | 20.130 | 20.130 | 18.770 | 19.000 | 18.796 | 18,707,493 |
| 2024-10-10 | 20.470 | 21.230 | 19.660 | 20.320 | 20.102 | 26,808,642 |
| 2024-10-09 | 21.330 | 22.080 | 20.190 | 20.190 | 19.973 | 39,281,700 |
| 2024-10-08 | 21.630 | 21.630 | 20.440 | 21.630 | 21.398 | 43,138,684 |
| 2024-09-30 | 18.830 | 19.660 | 18.330 | 19.660 | 19.449 | 34,325,343 |
| 2024-09-27 | 16.970 | 18.100 | 16.900 | 17.870 | 17.678 | 22,051,910 |
| 2024-09-26 | 16.270 | 16.720 | 16.270 | 16.710 | 16.531 | 16,761,466 |
| 2024-09-25 | 16.300 | 16.720 | 16.220 | 16.250 | 16.076 | 17,622,379 |
| 2024-09-24 | 15.750 | 16.200 | 15.500 | 16.190 | 16.016 | 17,906,100 |
| 2024-09-23 | 15.790 | 16.140 | 15.590 | 15.850 | 15.680 | 13,579,973 |
| 2024-09-20 | 15.580 | 15.850 | 15.550 | 15.710 | 15.542 | 12,316,086 |
| 2024-09-19 | 15.410 | 15.630 | 15.240 | 15.570 | 15.403 | 9,979,391 |
| 2024-09-18 | 15.510 | 15.600 | 15.110 | 15.290 | 15.126 | 7,404,200 |
| 2024-09-13 | 16.080 | 16.080 | 15.490 | 15.510 | 15.344 | 11,025,703 |
| 2024-09-12 | 16.160 | 16.250 | 15.950 | 15.950 | 15.779 | 9,989,400 |
| 2024-09-11 | 16.340 | 16.350 | 15.970 | 16.050 | 15.878 | 10,475,337 |
| 2024-09-10 | 16.600 | 16.640 | 15.910 | 16.300 | 16.125 | 17,578,900 |
| 2024-09-09 | 17.300 | 17.460 | 16.510 | 16.610 | 16.432 | 18,859,886 |
| 2024-09-06 | 17.730 | 17.750 | 17.110 | 17.330 | 17.144 | 19,696,282 |
| 2024-09-05 | 17.580 | 18.190 | 17.470 | 17.970 | 17.777 | 24,293,851 |
| 2024-09-04 | 18.240 | 18.390 | 17.480 | 17.830 | 17.639 | 29,629,836 |
| 2024-09-03 | 18.500 | 18.640 | 18.200 | 18.530 | 18.331 | 28,355,600 |
| 2024-09-02 | 19.200 | 19.650 | 18.600 | 18.670 | 18.470 | 41,854,446 |
| 2024-08-30 | 17.710 | 19.870 | 17.630 | 19.440 | 19.232 | 65,999,275 |
| 2024-08-29 | 18.100 | 18.600 | 17.420 | 18.060 | 17.866 | 42,631,403 |
| 2024-08-28 | 18.270 | 19.150 | 18.030 | 18.800 | 18.598 | 46,438,328 |
| 2024-08-27 | 18.190 | 18.490 | 17.400 | 17.500 | 17.312 | 37,033,912 |
| 2024-08-26 | 19.590 | 19.800 | 18.380 | 18.660 | 18.460 | 58,966,610 |
| 2024-08-23 | 16.980 | 18.870 | 16.980 | 18.870 | 18.668 | 38,734,222 |
| 2024-08-22 | 18.500 | 18.780 | 17.100 | 17.150 | 16.966 | 41,274,805 |
| 2024-08-21 | 17.380 | 18.850 | 17.300 | 18.230 | 18.034 | 45,140,826 |
| 2024-08-20 | 17.410 | 18.380 | 16.840 | 17.380 | 17.194 | 47,506,262 |
| 2024-08-19 | 17.090 | 18.040 | 17.090 | 18.040 | 17.847 | 54,142,243 |
| 2024-08-16 | 15.280 | 16.810 | 15.250 | 16.400 | 16.224 | 33,109,367 |
| 2024-08-15 | 14.750 | 15.570 | 14.700 | 15.280 | 15.116 | 9,568,100 |
| 2024-08-14 | 14.840 | 15.150 | 14.750 | 14.880 | 14.720 | 5,546,549 |
| 2024-08-13 | 14.660 | 14.840 | 14.550 | 14.770 | 14.612 | 2,698,500 |
| 2024-08-12 | 14.820 | 14.940 | 14.560 | 14.580 | 14.424 | 3,333,805 |
| 2024-08-09 | 15.050 | 15.230 | 14.850 | 14.850 | 14.691 | 3,469,900 |
| 2024-08-08 | 14.880 | 15.090 | 14.610 | 14.980 | 14.819 | 3,719,821 |
| 2024-08-07 | 15.080 | 15.180 | 14.870 | 14.930 | 14.770 | 3,652,949 |
| 2024-08-06 | 15.060 | 15.280 | 14.920 | 15.090 | 14.928 | 3,774,875 |
| 2024-08-05 | 15.350 | 15.630 | 14.900 | 14.900 | 14.740 | 5,479,000 |
| 2024-08-02 | 15.700 | 15.940 | 15.470 | 15.480 | 15.314 | 4,797,054 |
| 2024-08-01 | 15.590 | 16.040 | 15.550 | 15.870 | 15.700 | 7,648,427 |
| 2024-07-31 | 14.840 | 15.630 | 14.840 | 15.600 | 15.433 | 7,747,437 |
| 2024-07-30 | 14.760 | 14.990 | 14.540 | 14.930 | 14.770 | 3,949,505 |
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.