Shenzhen Center Power Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	12.820	13.030	12.720	12.850	12.517	6,391,434
2024-04-30	13.180	13.200	12.700	12.700	12.371	10,942,791
2024-04-29	12.880	13.500	12.850	13.490	13.141	7,571,600
2024-04-26	12.880	13.090	12.600	12.930	12.595	7,271,385
2024-04-25	13.010	13.270	12.940	13.270	12.927	4,230,500
2024-04-24	12.850	13.080	12.720	13.080	12.742	3,758,225
2024-04-23	12.800	12.920	12.720	12.780	12.449	2,986,735
2024-04-22	12.800	12.910	12.390	12.710	12.381	3,724,534
2024-04-19	13.170	13.280	12.850	12.920	12.586	4,253,000
2024-04-18	13.050	13.400	12.840	13.230	12.888	6,527,897
2024-04-17	12.350	13.140	12.300	13.120	12.780	8,074,572
2024-04-16	13.300	13.300	11.970	12.020	11.709	10,243,953
2024-04-15	13.900	14.300	13.110	13.300	12.956	8,429,425
2024-04-12	14.450	14.550	13.800	13.830	13.472	8,134,884
2024-04-11	14.310	14.850	13.950	14.380	14.008	9,028,100
2024-04-10	15.030	15.070	14.260	14.450	14.076	11,379,516
2024-04-09	14.090	15.070	14.090	15.070	14.680	15,425,470
2024-04-08	14.380	14.750	14.190	14.230	13.862	8,212,134
2024-04-03	14.670	14.930	14.390	14.480	14.105	9,965,379
2024-04-02	14.600	15.060	14.470	14.650	14.271	16,766,259
2024-04-01	14.080	14.550	14.030	14.470	14.096	9,715,094
2024-03-29	13.780	14.360	13.730	14.190	13.823	8,569,293
2024-03-28	13.400	13.800	13.400	13.520	13.170	5,323,079
2024-03-27	14.090	14.180	13.400	13.400	13.053	7,579,946
2024-03-26	13.650	14.210	13.650	14.190	13.823	7,305,068
2024-03-25	14.200	14.320	13.750	13.750	13.394	8,405,784
2024-03-22	14.380	14.680	14.110	14.450	14.076	12,581,755
2024-03-21	14.260	14.630	14.090	14.450	14.076	11,993,079
2024-03-20	14.040	14.260	14.040	14.190	13.823	5,128,861
2024-03-19	14.230	14.430	14.100	14.110	13.745	7,476,706
2024-03-18	14.030	14.250	14.030	14.180	13.813	6,962,138
2024-03-15	13.850	14.010	13.730	14.000	13.638	4,726,972
2024-03-14	13.980	14.140	13.710	13.900	13.540	6,659,418
2024-03-13	14.150	14.290	14.030	14.060	13.696	8,636,431
2024-03-12	14.470	14.470	14.170	14.280	13.910	10,528,101
2024-03-11	13.940	14.750	13.940	14.510	14.134	16,638,706
2024-03-08	13.740	14.050	13.640	13.930	13.570	7,686,656
2024-03-07	14.180	14.250	13.720	13.740	13.384	11,093,002
2024-03-06	13.920	14.380	13.830	14.080	13.716	13,843,774
2024-03-05	13.980	14.300	13.820	13.930	13.570	14,004,529
2024-03-04	14.600	14.680	13.920	14.240	13.871	27,699,598
2024-03-01	14.830	14.830	14.180	14.830	14.446	35,047,458
2024-02-29	12.160	13.480	12.110	13.480	13.131	10,152,502
2024-02-28	12.880	13.340	12.200	12.250	11.933	11,170,336
2024-02-27	12.440	12.790	12.300	12.760	12.430	4,859,256
2024-02-26	12.330	12.670	12.300	12.430	12.108	5,115,631
2024-02-23	12.260	12.330	12.100	12.330	12.011	4,262,803
2024-02-22	12.070	12.340	12.020	12.210	11.894	3,636,650
2024-02-21	11.920	12.450	11.830	12.150	11.836	4,954,612
2024-02-20	12.010	12.100	11.660	12.000	11.689	3,579,388
2024-02-19	11.820	12.250	11.820	12.060	11.748	5,469,920
2024-02-08	10.830	11.760	10.710	11.730	11.426	7,207,450
2024-02-07	10.610	11.220	10.530	10.830	10.550	6,505,913
2024-02-06	9.770	10.840	9.630	10.700	10.423	7,038,449
2024-02-05	11.000	11.140	10.000	10.060	9.800	7,198,513
2024-02-02	11.790	11.860	10.610	11.110	10.822	5,324,765
2024-02-01	11.810	11.980	11.370	11.670	11.368	5,174,661
2024-01-31	12.800	12.910	11.690	11.830	11.524	6,660,993
2024-01-30	13.400	13.400	12.700	12.730	12.401	3,772,200
2024-01-29	13.880	13.880	13.240	13.300	12.956	4,075,400

← NewerPage 11 of 21 · 1,212 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.