Shenzhen Center Power Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	16.500	16.700	16.350	16.530	16.004	3,369,865
2023-05-05	16.940	16.940	16.340	16.430	15.907	4,112,592
2023-05-04	16.690	17.140	16.670	16.940	16.401	5,288,573
2023-04-28	16.890	17.080	16.800	16.830	16.295	4,982,879
2023-04-27	16.890	16.890	16.540	16.720	16.188	4,447,404
2023-04-26	16.190	16.920	16.100	16.800	16.266	6,635,450
2023-04-25	16.440	16.580	15.940	16.180	15.665	5,198,618
2023-04-24	16.600	16.680	16.320	16.440	15.917	4,361,746
2023-04-21	16.940	17.160	16.640	16.680	16.149	6,126,996
2023-04-20	17.300	17.380	16.690	16.870	16.333	8,885,790
2023-04-19	17.830	17.900	17.390	17.400	16.846	7,519,934
2023-04-18	17.850	18.150	17.800	17.950	17.379	6,350,910
2023-04-17	17.560	18.190	17.540	17.900	17.331	8,498,520
2023-04-14	17.520	17.850	17.520	17.560	17.001	6,817,106
2023-04-13	18.410	18.440	17.440	17.440	16.885	11,039,845
2023-04-12	17.930	18.490	17.900	18.070	17.495	17,691,599
2023-04-11	17.680	17.700	17.230	17.390	16.837	8,157,035
2023-04-10	17.700	17.960	17.660	17.770	17.205	6,403,490
2023-04-07	17.690	17.890	17.560	17.690	17.127	5,109,229
2023-04-06	17.970	17.980	17.510	17.680	17.118	9,462,975
2023-04-04	18.530	18.530	17.870	18.110	17.534	11,230,836
2023-04-03	18.400	18.790	18.210	18.570	17.979	9,694,865
2023-03-31	18.660	18.920	18.500	18.560	17.970	9,252,797
2023-03-30	18.700	18.910	18.410	18.780	18.183	11,091,207
2023-03-29	18.000	18.930	18.000	18.800	18.202	18,259,728
2023-03-28	18.250	18.300	17.860	17.990	17.418	8,077,427
2023-03-27	17.770	18.250	17.680	18.240	17.660	15,000,062
2023-03-24	17.510	17.750	17.370	17.560	17.001	5,423,804
2023-03-23	17.600	17.600	17.320	17.510	16.953	5,549,259
2023-03-22	17.750	17.880	17.510	17.590	17.030	6,508,075
2023-03-21	17.290	17.710	17.230	17.700	17.137	7,870,225
2023-03-20	17.090	17.380	16.920	17.280	16.730	5,802,319
2023-03-17	17.140	17.350	17.040	17.100	16.556	5,454,899
2023-03-16	17.520	17.520	17.050	17.070	16.527	6,590,138
2023-03-15	17.480	17.770	17.480	17.550	16.992	5,427,938
2023-03-14	17.960	17.960	17.190	17.460	16.905	10,237,215
2023-03-13	18.400	18.490	17.750	17.860	17.292	10,045,308
2023-03-10	18.660	18.760	18.380	18.480	17.892	7,885,061
2023-03-09	18.490	18.970	18.280	18.860	18.260	11,383,264
2023-03-08	18.450	18.690	18.250	18.520	17.931	8,662,285
2023-03-07	18.690	18.740	18.180	18.210	17.631	9,911,780
2023-03-06	18.900	18.950	18.330	18.660	18.066	10,553,999
2023-03-03	18.800	18.880	18.620	18.870	18.270	7,985,415
2023-03-02	18.980	19.220	18.660	18.750	18.154	12,791,773
2023-03-01	19.110	19.140	18.730	19.040	18.434	13,916,166
2023-02-28	19.520	19.630	18.860	19.190	18.580	18,832,279
2023-02-27	19.800	20.110	19.610	19.820	19.189	11,443,897
2023-02-24	19.800	20.010	19.520	19.720	19.093	9,162,211
2023-02-23	19.900	20.250	19.780	19.900	19.267	11,389,397
2023-02-22	20.260	20.490	19.940	20.000	19.364	14,120,045
2023-02-21	20.100	20.530	19.830	20.530	19.877	18,717,228
2023-02-20	19.710	20.230	19.260	20.220	19.577	19,148,455
2023-02-17	20.080	20.320	19.780	19.950	19.315	21,807,744
2023-02-16	20.990	21.210	19.930	20.100	19.461	28,008,330
2023-02-15	21.440	21.440	20.900	21.100	20.429	34,239,561
2023-02-14	21.090	22.800	20.330	21.880	21.184	57,188,986
2023-02-13	18.950	20.850	18.890	20.850	20.187	18,452,975
2023-02-10	19.280	19.280	18.840	18.950	18.347	10,372,611
2023-02-09	19.160	19.380	19.030	19.340	18.725	12,394,822
2023-02-08	19.210	19.920	19.180	19.500	18.880	20,685,683

← NewerPage 15 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.