Shenzhen Center Power Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	10.350	10.480	10.320	10.450	10.320	1,392,863
2024-07-29	10.590	10.590	10.380	10.390	10.260	1,377,800
2024-07-26	10.400	10.550	10.390	10.480	10.349	1,703,200
2024-07-25	10.120	10.400	10.120	10.360	10.231	2,032,600
2024-07-24	10.260	10.300	10.100	10.120	9.994	1,501,198
2024-07-23	10.250	10.550	10.240	10.260	10.132	2,685,257
2024-07-22	10.190	10.360	10.130	10.300	10.172	1,527,200
2024-07-19	10.180	10.280	10.090	10.200	10.073	1,448,100
2024-07-18	10.010	10.340	9.880	10.230	10.102	2,615,200
2024-07-17	10.220	10.280	10.100	10.120	9.994	1,136,675
2024-07-16	10.260	10.380	10.160	10.230	10.102	1,698,147
2024-07-15	10.600	10.600	10.260	10.270	10.142	1,678,447
2024-07-12	10.590	10.640	10.460	10.540	10.409	1,697,322
2024-07-11	10.360	10.650	10.360	10.570	10.438	2,889,600
2024-07-10	10.260	10.410	10.160	10.170	10.043	1,635,150
2024-07-09	10.180	10.300	9.890	10.260	10.132	2,664,067
2024-07-08	10.600	10.620	10.100	10.170	10.043	2,162,400
2024-07-05	10.510	10.580	10.330	10.510	10.379	1,123,600
2024-07-04	10.700	10.790	10.430	10.470	10.339	1,618,000
2024-07-03	10.840	10.950	10.680	10.720	10.586	1,433,381
2024-07-02	10.750	10.990	10.750	10.890	10.754	1,641,800
2024-07-01	10.750	10.860	10.600	10.840	10.705	1,428,600
2024-06-28	10.750	10.960	10.750	10.770	10.636	1,490,825
2024-06-27	10.990	11.020	10.750	10.750	10.616	2,399,200
2024-06-26	10.580	11.300	10.400	11.110	10.971	3,226,345
2024-06-25	10.550	10.740	10.540	10.630	10.497	1,799,625
2024-06-24	10.850	10.900	10.550	10.590	10.458	2,494,900
2024-06-21	10.860	11.200	10.790	10.900	10.764	2,295,022
2024-06-20	11.220	11.280	10.900	10.920	10.784	2,944,345
2024-06-19	11.320	11.380	11.190	11.210	11.070	1,932,200
2024-06-18	11.300	11.360	11.190	11.330	11.189	1,835,736
2024-06-17	11.150	11.350	11.100	11.270	11.129	2,057,953
2024-06-14	11.220	11.260	11.040	11.230	11.090	1,847,917
2024-06-13	11.280	11.450	11.130	11.250	11.110	4,500,636
2024-06-12	11.000	11.740	10.850	11.500	11.357	7,383,381
2024-06-11	11.030	11.060	10.780	11.050	10.764	2,036,757
2024-06-07	10.880	11.030	10.750	10.910	10.628	2,252,100
2024-06-06	11.250	11.370	10.650	10.760	10.482	4,575,279
2024-06-05	11.460	11.480	11.230	11.230	10.939	2,320,871
2024-06-04	11.510	11.600	11.230	11.510	11.212	4,239,996
2024-06-03	12.020	12.020	11.470	11.560	11.261	4,041,439
2024-05-31	12.050	12.050	11.920	11.960	11.650	1,779,800
2024-05-30	12.010	12.260	11.940	11.980	11.670	3,447,537
2024-05-29	11.900	12.030	11.790	11.940	11.631	2,283,382
2024-05-28	11.910	11.960	11.800	11.850	11.543	1,608,000
2024-05-27	11.800	11.910	11.600	11.910	11.602	2,029,100
2024-05-24	11.980	12.060	11.810	11.810	11.504	2,488,788
2024-05-23	12.370	12.390	11.940	11.980	11.670	4,255,219
2024-05-22	12.240	12.390	12.230	12.360	12.040	2,521,191
2024-05-21	12.350	12.350	12.140	12.230	11.914	2,416,054
2024-05-20	12.320	12.480	12.260	12.350	12.030	2,614,185
2024-05-17	12.230	12.330	12.160	12.330	12.011	2,873,591
2024-05-16	12.540	12.540	12.220	12.260	11.943	4,705,211
2024-05-15	12.460	12.540	12.370	12.540	12.215	3,146,020
2024-05-14	12.400	12.600	12.400	12.510	12.186	2,198,821
2024-05-13	12.710	12.710	12.400	12.420	12.099	3,981,900
2024-05-10	13.140	13.180	12.760	12.800	12.469	4,801,800
2024-05-09	12.630	13.250	12.630	13.070	12.732	7,404,229
2024-05-08	12.880	12.900	12.630	12.650	12.323	4,378,300
2024-05-07	12.750	12.950	12.700	12.930	12.595	4,747,620

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.0500 CNY
2026-06-03	0.1000 CNY
2025-06-11	0.1000 CNY
2024-06-12	0.1500 CNY
2023-06-07	0.1000 CNY
2021-05-27	0.1000 CNY
2020-06-01	0.2500 CNY
2019-05-27	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.