Shenzhen CECport Technologies Co. Ltd. A historical data

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

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
2026-09-21	24.680	25.300	24.660	25.200	25.200	25,856,160
2026-09-18	24.160	24.560	23.860	24.510	24.510	25,379,008
2026-09-17	23.700	24.450	23.610	23.930	23.930	29,823,895
2026-09-16	22.970	23.900	22.770	23.800	23.800	24,988,648
2026-09-15	22.730	23.180	22.500	22.970	22.970	22,685,580
2026-09-14	22.080	22.810	22.010	22.780	22.780	17,149,100
2026-09-11	22.150	22.470	21.690	22.350	22.350	17,948,398
2026-09-10	22.310	22.710	22.120	22.480	22.480	10,208,928
2026-09-09	22.400	22.740	22.380	22.480	22.480	11,568,102
2026-09-08	22.500	22.720	22.230	22.360	22.360	12,329,980
2026-09-07	22.340	22.750	22.220	22.550	22.550	13,110,712
2026-09-04	22.720	22.960	22.020	22.130	22.130	15,426,545
2026-09-03	22.390	22.790	22.120	22.600	22.600	14,023,603
2026-09-02	22.700	22.800	22.240	22.320	22.320	11,580,026
2026-09-01	23.330	23.330	22.800	22.930	22.930	15,625,299
2026-08-31	22.560	23.350	22.410	23.310	23.310	16,686,280
2026-08-28	22.960	23.340	22.880	22.920	22.920	19,206,477
2026-08-27	22.480	23.060	22.390	22.960	22.960	17,730,102
2026-08-26	22.500	22.620	21.950	22.240	22.240	12,023,300
2026-08-25	21.950	22.720	21.560	22.520	22.520	16,598,143
2026-08-24	22.930	23.000	21.810	22.250	22.250	18,191,205
2026-08-21	22.990	23.550	22.640	22.970	22.970	22,412,806
2026-08-20	23.240	23.480	22.830	23.150	23.150	19,026,775
2026-08-19	23.980	23.980	22.800	23.010	23.010	23,102,938
2026-08-18	24.770	24.920	24.230	24.540	24.540	21,344,029
2026-08-17	23.480	24.950	23.480	24.870	24.870	30,842,972
2026-08-14	23.260	23.420	22.960	23.380	23.380	16,131,857
2026-08-13	23.570	23.850	22.920	22.950	22.950	18,595,025
2026-08-12	23.060	23.380	22.950	23.220	23.220	13,513,724
2026-08-11	22.900	23.450	22.880	23.110	23.110	16,727,887
2026-08-10	23.430	23.470	22.780	23.150	23.150	18,792,504
2026-08-07	22.630	23.250	22.300	23.170	23.170	26,936,508
2026-08-06	22.390	22.980	22.260	22.730	22.730	23,284,027
2026-08-05	22.060	22.930	22.000	22.700	22.700	28,221,657
2026-08-04	21.550	22.180	21.320	22.030	22.030	22,897,277
2026-08-03	20.580	21.270	20.510	21.150	21.150	19,572,703
2026-07-31	21.550	21.820	20.810	20.820	20.820	30,210,787
2026-07-30	20.710	20.980	20.080	20.370	20.370	22,529,371
2026-07-29	21.280	21.290	20.160	20.990	20.990	26,250,584
2026-07-28	21.740	22.110	21.010	21.190	21.190	22,706,748
2026-07-27	22.120	22.500	21.300	22.380	22.380	24,851,379
2026-07-24	22.100	22.830	21.800	22.230	22.230	24,625,572
2026-07-23	21.880	22.860	21.690	22.380	22.380	35,729,664

Page 1 of 3 · 121 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.