Shenzhen Center Power Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	16.300	16.370	16.060	16.190	15.771	4,858,852
2023-08-01	16.810	16.820	16.210	16.350	15.927	6,903,898
2023-07-31	16.730	17.120	16.560	16.830	16.394	6,149,971
2023-07-28	16.500	16.870	16.430	16.840	16.404	4,103,100
2023-07-27	16.610	16.870	16.460	16.490	16.063	2,600,331
2023-07-26	16.920	16.980	16.640	16.670	16.239	2,312,200
2023-07-25	16.910	17.050	16.810	16.970	16.531	2,286,600
2023-07-24	16.800	16.880	16.590	16.700	16.268	2,063,098
2023-07-21	16.890	17.120	16.770	16.790	16.355	3,290,829
2023-07-20	17.220	17.390	16.960	16.960	16.521	3,685,563
2023-07-19	17.220	17.470	16.990	17.140	16.696	3,817,064
2023-07-18	17.040	17.410	16.880	17.220	16.774	4,631,476
2023-07-17	17.130	17.190	16.830	17.030	16.589	4,950,748
2023-07-14	17.440	17.620	17.210	17.290	16.843	5,343,987
2023-07-13	17.380	17.600	17.300	17.570	17.115	6,972,186
2023-07-12	17.230	17.650	17.200	17.340	16.891	6,188,588
2023-07-11	17.130	17.380	17.120	17.340	16.891	3,805,326
2023-07-10	17.090	17.450	17.030	17.130	16.687	4,603,101
2023-07-07	17.100	17.250	16.950	17.030	16.589	3,685,389
2023-07-06	17.180	17.330	17.020	17.150	16.706	4,287,688
2023-07-05	17.360	17.480	17.180	17.250	16.804	5,027,724
2023-07-04	17.390	17.530	17.250	17.370	16.920	5,209,790
2023-07-03	17.380	17.550	17.300	17.420	16.969	7,709,702
2023-06-30	17.120	17.450	16.980	17.290	16.843	8,443,637
2023-06-29	17.060	17.380	17.030	17.040	16.599	11,044,746
2023-06-28	16.910	17.660	16.670	17.330	16.881	19,758,114
2023-06-27	15.970	17.200	15.960	16.960	16.521	14,544,555
2023-06-26	16.030	16.380	15.900	15.970	15.557	6,583,041
2023-06-21	16.190	16.790	16.030	16.240	15.820	9,275,785
2023-06-20	16.210	16.350	16.160	16.190	15.771	2,123,146
2023-06-19	16.320	16.370	16.160	16.260	15.839	2,994,382
2023-06-16	16.290	16.390	16.180	16.310	15.888	3,213,000
2023-06-15	15.830	16.300	15.740	16.290	15.868	5,207,342
2023-06-14	16.100	16.150	15.740	15.780	15.372	4,186,175
2023-06-13	16.090	16.240	16.000	16.090	15.674	2,193,627
2023-06-12	15.900	16.180	15.820	16.090	15.674	3,375,188
2023-06-09	15.750	15.930	15.500	15.900	15.489	4,071,625
2023-06-08	15.870	16.100	15.760	15.790	15.381	3,403,950
2023-06-07	16.320	16.380	15.880	15.960	15.547	4,007,279
2023-06-06	16.860	16.920	16.370	16.420	15.898	3,893,800
2023-06-05	17.090	17.120	16.850	16.870	16.333	2,922,636
2023-06-02	16.730	17.020	16.700	16.900	16.362	3,909,316
2023-06-01	16.600	16.790	16.300	16.690	16.159	2,747,527
2023-05-31	16.560	16.730	16.520	16.550	16.024	1,978,398
2023-05-30	16.620	16.760	16.380	16.700	16.169	3,171,549
2023-05-29	17.060	17.080	16.590	16.640	16.111	4,537,062
2023-05-26	17.150	17.170	16.860	17.090	16.546	3,742,409
2023-05-25	16.770	17.160	16.720	17.110	16.566	4,723,288
2023-05-24	16.810	17.150	16.760	16.860	16.324	3,445,821
2023-05-23	17.060	17.280	16.930	16.960	16.420	3,661,740
2023-05-22	16.810	17.180	16.700	17.110	16.566	3,781,792
2023-05-19	16.710	16.940	16.580	16.890	16.353	2,709,119
2023-05-18	16.900	16.960	16.690	16.760	16.227	3,016,441
2023-05-17	16.770	16.970	16.560	16.900	16.362	3,381,354
2023-05-16	16.850	17.040	16.730	16.800	16.266	4,199,088
2023-05-15	16.290	16.820	16.290	16.810	16.275	5,463,856
2023-05-12	16.500	16.680	16.210	16.240	15.723	2,906,480
2023-05-11	16.400	16.690	16.320	16.590	16.062	4,236,704
2023-05-10	16.050	16.580	16.050	16.440	15.917	4,219,220
2023-05-09	16.520	16.520	16.090	16.130	15.617	4,308,355

← NewerPage 14 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.