Shenzhen CECport Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 19.290 | 19.460 | 18.850 | 18.960 | 18.960 | 14,057,962 |
| 2026-10-21 | 19.290 | 19.480 | 19.110 | 19.180 | 19.180 | 12,090,433 |
| 2026-10-20 | 19.290 | 19.510 | 18.600 | 19.330 | 19.330 | 16,345,786 |
| 2026-10-19 | 18.650 | 18.880 | 18.270 | 18.680 | 18.680 | 14,647,415 |
| 2026-10-16 | 19.290 | 19.450 | 18.730 | 18.890 | 18.890 | 13,255,801 |
| 2026-10-15 | 18.800 | 19.420 | 18.700 | 18.930 | 18.930 | 17,578,855 |
| 2026-10-14 | 19.800 | 19.900 | 19.380 | 19.410 | 19.410 | 13,590,413 |
| 2026-10-13 | 19.590 | 20.230 | 19.160 | 19.930 | 19.930 | 18,657,496 |
| 2026-10-12 | 20.830 | 20.870 | 20.180 | 20.200 | 20.200 | 15,224,782 |
| 2026-10-09 | 21.480 | 21.480 | 20.260 | 21.030 | 21.030 | 18,423,432 |
| 2026-10-08 | 22.840 | 22.870 | 21.390 | 21.630 | 21.630 | 15,222,727 |
| 2026-09-30 | 23.580 | 23.650 | 22.550 | 22.590 | 22.590 | 11,677,936 |
| 2026-09-29 | 22.960 | 23.520 | 22.740 | 23.370 | 23.370 | 9,579,690 |
| 2026-09-28 | 24.400 | 24.500 | 22.910 | 23.060 | 23.060 | 13,641,437 |
| 2026-09-24 | 25.190 | 25.190 | 24.420 | 24.420 | 24.420 | 14,168,829 |
| 2026-09-23 | 24.970 | 25.350 | 24.870 | 25.200 | 25.200 | 13,799,505 |
| 2026-09-22 | 25.640 | 25.820 | 24.900 | 24.970 | 24.970 | 24,449,176 |
Page 1 of 1 · 17 trading days
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.