Shenzhen Center Power Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	14.410	14.540	14.240	14.240	13.871	4,289,900
2023-11-01	14.360	14.460	14.270	14.380	14.008	3,315,800
2023-10-31	14.300	14.480	14.250	14.370	13.998	4,829,015
2023-10-30	14.250	14.350	14.070	14.280	13.910	3,928,329
2023-10-27	13.800	14.330	13.700	14.280	13.910	4,545,377
2023-10-26	13.730	13.900	13.440	13.890	13.531	3,166,782
2023-10-25	13.700	14.040	13.660	13.830	13.472	3,807,300
2023-10-24	13.180	13.620	13.180	13.580	13.229	3,512,850
2023-10-23	13.970	14.020	13.110	13.190	12.849	6,443,441
2023-10-20	13.820	14.300	13.820	14.050	13.686	4,023,567
2023-10-19	13.980	14.140	13.890	13.890	13.531	2,468,188
2023-10-18	14.310	14.330	14.010	14.030	13.667	3,241,200
2023-10-17	14.310	14.590	14.260	14.360	13.988	3,996,200
2023-10-16	14.490	14.490	14.260	14.310	13.940	3,537,206
2023-10-13	14.630	14.630	14.330	14.500	14.125	3,380,792
2023-10-12	14.440	14.660	14.330	14.660	14.281	5,284,607
2023-10-11	14.470	14.640	14.320	14.380	14.008	2,950,866
2023-10-10	14.460	14.550	14.380	14.390	14.018	2,877,000
2023-10-09	14.350	14.480	14.300	14.440	14.066	3,257,126
2023-09-28	14.290	14.400	14.210	14.360	13.988	2,875,508
2023-09-27	14.120	14.350	14.020	14.240	13.871	2,868,961
2023-09-26	14.040	14.160	14.010	14.050	13.686	2,100,600
2023-09-25	14.240	14.240	13.960	14.060	13.696	2,836,383
2023-09-22	13.870	14.260	13.810	14.250	13.881	3,724,600
2023-09-21	13.990	14.100	13.840	13.870	13.511	2,596,084
2023-09-20	14.040	14.170	14.000	14.010	13.647	2,617,030
2023-09-19	14.270	14.330	13.980	14.040	13.677	3,110,900
2023-09-18	14.040	14.420	13.940	14.310	13.940	3,782,694
2023-09-15	14.120	14.200	13.960	14.030	13.667	1,690,100
2023-09-14	14.200	14.270	13.970	14.070	13.706	2,437,009
2023-09-13	14.480	14.540	14.110	14.200	13.833	3,747,800
2023-09-12	14.460	14.640	14.410	14.530	14.154	3,716,492
2023-09-11	14.210	14.480	14.110	14.420	14.047	3,336,800
2023-09-08	14.110	14.320	14.110	14.200	13.833	2,110,000
2023-09-07	14.560	14.560	14.200	14.200	13.833	3,420,272
2023-09-06	14.510	14.590	14.390	14.560	14.183	3,100,894
2023-09-05	14.530	14.560	14.350	14.540	14.164	3,626,967
2023-09-04	14.500	14.660	14.190	14.520	14.144	5,763,136
2023-09-01	14.350	14.430	14.180	14.250	13.881	3,409,985
2023-08-31	14.470	14.520	14.230	14.380	14.008	3,115,037
2023-08-30	14.380	14.650	14.380	14.480	14.105	3,568,435
2023-08-29	14.050	14.460	14.010	14.420	14.047	3,988,965
2023-08-28	14.450	14.580	13.980	14.040	13.677	6,533,509
2023-08-25	13.940	14.080	13.720	13.770	13.414	3,035,900
2023-08-24	13.890	14.140	13.820	13.970	13.608	3,835,300
2023-08-23	14.300	14.300	13.810	13.830	13.472	5,100,925
2023-08-22	14.600	14.690	14.050	14.300	13.930	7,730,670
2023-08-21	14.870	14.990	14.480	14.480	14.105	3,812,216
2023-08-18	15.150	15.270	14.770	14.770	14.388	3,593,014
2023-08-17	15.070	15.200	14.920	15.150	14.758	2,898,398
2023-08-16	15.020	15.270	15.020	15.090	14.699	2,357,312
2023-08-15	15.350	15.560	15.080	15.150	14.758	4,232,319
2023-08-14	15.600	15.600	15.290	15.440	15.040	4,031,230
2023-08-11	16.070	16.110	15.680	15.680	15.274	4,088,700
2023-08-10	15.740	16.220	15.720	15.950	15.537	6,584,588
2023-08-09	16.280	16.380	15.760	15.820	15.411	9,723,433
2023-08-08	16.300	16.600	15.960	16.440	16.015	8,500,917
2023-08-07	16.180	16.360	16.020	16.290	15.868	3,857,918
2023-08-04	16.200	16.330	16.110	16.180	15.761	3,583,600
2023-08-03	16.100	16.260	16.090	16.200	15.781	2,565,827

← NewerPage 13 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.