Shenzhen Center Power Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	19.240	19.280	18.830	19.110	18.502	10,830,270
2023-02-06	18.640	19.420	18.610	19.330	18.715	16,051,630
2023-02-03	18.900	18.950	18.480	18.740	18.144	8,386,096
2023-02-02	19.000	19.170	18.740	18.930	18.328	10,131,420
2023-02-01	18.970	19.030	18.710	19.010	18.405	11,293,597
2023-01-31	18.180	19.100	18.060	18.950	18.347	15,969,335
2023-01-30	18.490	18.810	18.210	18.250	17.669	11,469,834
2023-01-20	17.800	18.260	17.800	18.230	17.650	9,141,714
2023-01-19	17.790	18.060	17.710	17.860	17.292	6,459,722
2023-01-18	17.870	18.180	17.750	17.830	17.263	6,758,662
2023-01-17	17.660	18.050	17.660	17.790	17.224	6,760,029
2023-01-16	17.540	17.930	17.520	17.710	17.147	7,866,964
2023-01-13	17.940	18.150	17.590	17.720	17.156	7,622,726
2023-01-12	18.100	18.240	17.850	17.960	17.389	8,631,233
2023-01-11	18.000	18.450	17.700	18.110	17.534	12,467,845
2023-01-10	18.010	18.230	17.730	18.040	17.466	12,086,818
2023-01-09	18.360	18.650	17.710	17.800	17.234	16,090,558
2023-01-06	17.540	17.950	17.530	17.800	17.234	12,731,002
2023-01-05	17.180	17.890	17.120	17.710	17.147	13,402,042
2023-01-04	17.420	17.490	16.930	17.240	16.692	8,817,803
2023-01-03	17.000	17.560	16.640	17.450	16.895	11,131,754
2022-12-30	17.500	17.570	16.910	17.150	16.604	8,945,541
2022-12-29	17.450	17.870	17.340	17.340	16.788	8,615,233
2022-12-28	17.940	17.950	17.520	17.620	17.059	8,965,917
2022-12-27	17.800	18.200	17.510	17.930	17.360	14,356,605
2022-12-26	17.300	18.070	17.170	17.950	17.379	16,849,743
2022-12-23	17.980	18.160	17.060	17.300	16.750	18,393,673
2022-12-22	18.220	19.280	18.030	18.180	17.602	30,863,313
2022-12-21	17.400	19.000	17.240	18.490	17.902	39,383,264
2022-12-20	16.700	17.350	16.210	17.350	16.798	20,139,410
2022-12-19	15.930	16.080	15.640	15.770	15.268	4,575,686
2022-12-16	16.310	16.420	15.910	15.930	15.423	6,680,937
2022-12-15	16.330	16.510	16.180	16.450	15.927	4,276,754
2022-12-14	16.420	16.510	16.290	16.330	15.811	4,074,332
2022-12-13	16.960	16.960	16.350	16.390	15.869	7,234,478
2022-12-12	16.970	16.970	16.560	16.700	16.169	7,244,124
2022-12-09	17.080	17.550	16.990	17.100	16.556	8,299,371
2022-12-08	17.000	17.200	16.820	16.910	16.372	6,106,584
2022-12-07	17.050	17.250	16.910	17.000	16.459	7,314,480
2022-12-06	17.030	17.150	16.760	17.050	16.508	8,382,181
2022-12-05	17.600	17.600	16.950	17.080	16.537	18,286,382
2022-12-02	18.050	18.370	17.850	18.230	17.650	7,099,669
2022-12-01	17.980	18.150	17.870	18.050	17.476	6,787,062
2022-11-30	17.600	18.070	17.560	17.820	17.253	6,659,029
2022-11-29	17.610	17.750	17.330	17.660	17.098	6,670,077
2022-11-28	17.650	17.690	17.270	17.560	17.001	6,114,000
2022-11-25	18.480	18.510	17.780	17.840	17.272	10,230,282
2022-11-24	18.160	18.840	18.030	18.640	18.047	13,590,726
2022-11-23	17.790	18.120	17.380	18.030	17.456	8,344,922
2022-11-22	18.450	18.460	17.610	17.790	17.224	10,753,243
2022-11-21	18.220	18.860	18.070	18.500	17.911	9,418,348
2022-11-18	18.540	18.700	18.010	18.170	17.592	11,017,877
2022-11-17	18.360	19.490	18.140	18.740	18.144	14,214,007
2022-11-16	18.950	18.970	18.440	18.500	17.911	8,243,957
2022-11-15	18.000	18.880	17.790	18.870	18.270	12,880,172
2022-11-14	18.690	18.780	17.840	18.040	17.466	12,885,144
2022-11-11	19.240	19.690	18.720	18.720	18.124	13,548,667
2022-11-10	19.750	19.750	18.630	18.690	18.095	17,057,848
2022-11-09	19.830	20.180	19.620	19.920	19.286	8,386,988
2022-11-08	20.140	20.150	19.460	19.790	19.160	10,654,377

← NewerPage 16 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.