Shenzhen Center Power Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	13.800	14.000	13.670	13.800	13.443	3,554,400
2024-01-25	13.450	13.810	13.220	13.780	13.423	4,853,149
2024-01-24	13.190	13.730	12.940	13.470	13.121	6,763,147
2024-01-23	13.130	13.220	12.610	13.150	12.810	6,989,639
2024-01-22	14.220	14.290	13.030	13.180	12.839	7,379,623
2024-01-19	14.430	14.750	14.220	14.240	13.871	4,598,205
2024-01-18	14.400	14.600	13.950	14.450	14.076	7,689,670
2024-01-17	15.060	15.060	14.550	14.550	14.173	6,189,959
2024-01-16	15.200	15.320	14.780	15.130	14.738	9,578,518
2024-01-15	14.960	15.480	14.810	15.280	14.885	11,443,286
2024-01-12	15.000	15.340	14.930	15.120	14.729	7,137,302
2024-01-11	14.740	15.160	14.510	15.070	14.680	6,950,294
2024-01-10	14.590	14.960	14.350	14.620	14.242	4,690,300
2024-01-09	14.550	14.960	14.510	14.680	14.300	3,673,244
2024-01-08	14.760	14.900	14.570	14.570	14.193	3,942,700
2024-01-05	15.010	15.330	14.810	14.880	14.495	6,300,700
2024-01-04	15.070	15.080	14.900	14.970	14.583	3,366,100
2024-01-03	14.990	15.150	14.910	15.020	14.631	3,472,275
2024-01-02	15.090	15.180	14.910	15.090	14.699	4,087,875
2023-12-29	14.970	15.100	14.860	15.040	14.651	5,159,400
2023-12-28	14.330	14.990	14.300	14.950	14.563	7,860,209
2023-12-27	14.510	14.510	14.160	14.390	14.018	3,681,215
2023-12-26	14.660	14.660	14.410	14.470	14.096	3,683,561
2023-12-25	14.440	15.070	14.410	14.700	14.320	5,943,698
2023-12-22	14.500	14.640	14.150	14.470	14.096	4,900,213
2023-12-21	14.030	14.640	14.000	14.500	14.125	5,711,869
2023-12-20	14.260	14.290	14.070	14.070	13.706	2,434,175
2023-12-19	14.050	14.250	13.960	14.200	13.833	2,865,600
2023-12-18	14.520	14.520	14.000	14.050	13.686	5,037,650
2023-12-15	14.690	14.800	14.500	14.550	14.173	2,613,200
2023-12-14	14.720	14.870	14.650	14.650	14.271	3,865,558
2023-12-13	14.650	14.660	14.430	14.540	14.164	2,764,025
2023-12-12	14.670	14.700	14.520	14.620	14.242	2,724,812
2023-12-11	14.530	14.710	14.170	14.710	14.329	6,079,132
2023-12-08	14.780	14.990	14.570	14.570	14.193	5,606,364
2023-12-07	14.930	14.960	14.640	14.690	14.310	5,108,576
2023-12-06	14.510	15.280	14.510	14.860	14.475	9,141,000
2023-12-05	14.650	14.890	14.570	14.600	14.222	4,521,712
2023-12-04	14.810	14.930	14.700	14.720	14.339	6,100,703
2023-12-01	14.950	15.020	14.800	14.850	14.466	4,597,115
2023-11-30	15.170	15.200	14.830	14.970	14.583	7,113,029
2023-11-29	15.680	15.680	15.140	15.210	14.816	12,015,790
2023-11-28	14.930	15.800	14.700	15.660	15.255	15,072,345
2023-11-27	14.870	14.880	14.650	14.800	14.417	4,014,669
2023-11-24	15.000	15.080	14.760	14.860	14.475	4,592,298
2023-11-23	14.750	15.180	14.750	15.070	14.680	4,370,960
2023-11-22	14.900	15.040	14.800	14.800	14.417	3,191,400
2023-11-21	15.030	15.160	14.890	14.960	14.573	4,041,000
2023-11-20	14.940	15.060	14.900	15.030	14.641	3,410,215
2023-11-17	14.750	15.000	14.730	14.960	14.573	3,296,881
2023-11-16	15.010	15.070	14.770	14.790	14.407	3,613,221
2023-11-15	15.010	15.130	14.970	15.070	14.680	3,673,800
2023-11-14	14.990	15.040	14.790	14.870	14.485	2,922,401
2023-11-13	14.860	15.030	14.860	14.980	14.592	2,821,617
2023-11-10	14.900	14.920	14.690	14.860	14.475	3,104,989
2023-11-09	14.930	15.020	14.830	14.870	14.485	3,023,900
2023-11-08	14.900	15.080	14.760	14.970	14.583	4,173,100
2023-11-07	14.990	14.990	14.810	14.900	14.514	4,033,350
2023-11-06	14.580	15.030	14.580	15.000	14.612	7,293,132
2023-11-03	14.310	14.580	14.250	14.490	14.115	4,618,007

← NewerPage 12 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.