Shenzhen Center Power Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	20.190	20.420	19.900	20.070	19.432	11,638,473
2022-11-04	19.600	20.420	19.600	20.280	19.635	18,856,035
2022-11-03	19.610	20.120	19.450	19.580	18.957	12,730,559
2022-11-02	19.550	19.940	19.410	19.750	19.122	13,751,907
2022-11-01	18.770	19.970	18.670	19.650	19.025	18,907,794
2022-10-31	19.100	19.240	18.470	18.690	18.095	15,295,718
2022-10-28	18.830	20.400	18.400	19.200	18.589	22,172,100
2022-10-27	19.160	19.680	18.810	18.870	18.270	11,740,210
2022-10-26	19.360	19.540	18.900	19.160	18.550	13,717,157
2022-10-25	19.600	19.710	18.000	19.270	18.657	15,652,297
2022-10-24	19.570	20.190	19.340	19.660	19.035	15,898,251
2022-10-21	19.520	19.850	19.210	19.450	18.831	13,037,483
2022-10-20	19.120	19.860	18.840	19.450	18.831	17,902,782
2022-10-19	18.870	19.630	18.680	19.320	18.705	17,605,527
2022-10-18	18.230	19.400	18.200	18.790	18.192	15,296,661
2022-10-17	17.640	18.280	17.610	18.230	17.650	9,682,842
2022-10-14	17.500	17.880	17.150	17.880	17.311	12,058,969
2022-10-13	17.000	17.400	16.860	17.200	16.653	11,053,940
2022-10-12	16.200	17.170	15.820	17.130	16.585	13,092,452
2022-10-11	15.750	16.490	15.690	16.280	15.762	9,386,513
2022-10-10	15.680	16.070	15.410	15.870	15.365	8,075,810
2022-09-30	16.760	17.000	15.540	15.680	15.181	15,520,169
2022-09-29	17.200	17.290	16.840	16.920	16.382	8,601,176
2022-09-28	18.300	18.320	16.850	16.920	16.382	14,797,229
2022-09-27	18.300	18.630	17.730	18.360	17.776	12,142,031
2022-09-26	18.400	18.950	18.050	18.280	17.698	14,553,879
2022-09-23	18.030	18.950	17.700	18.720	18.124	20,226,581
2022-09-22	18.400	18.960	18.050	18.110	17.534	19,818,095
2022-09-21	17.500	18.240	17.180	17.950	17.379	12,534,440
2022-09-20	17.180	17.800	17.110	17.600	17.040	12,034,646
2022-09-19	17.800	18.100	16.850	16.990	16.450	14,924,375
2022-09-16	17.700	18.040	17.500	17.730	17.166	12,179,641
2022-09-15	19.490	19.550	17.500	18.080	17.505	27,093,691
2022-09-14	19.780	20.020	19.220	19.420	18.802	19,599,941
2022-09-13	20.750	20.850	19.900	20.300	19.654	17,136,454
2022-09-09	21.660	21.850	20.420	20.560	19.906	24,922,532
2022-09-08	21.000	22.750	20.610	21.700	21.010	40,016,316
2022-09-07	21.330	21.900	20.580	21.000	20.332	35,771,702
2022-09-06	19.020	20.920	18.580	20.920	20.254	29,150,205
2022-09-05	18.640	19.450	18.320	19.020	18.415	17,617,771
2022-09-02	18.700	18.900	17.900	18.880	18.279	18,574,826
2022-09-01	20.000	20.090	18.560	18.680	18.086	23,830,233
2022-08-31	20.710	21.180	19.620	19.750	19.122	33,857,263
2022-08-30	20.470	21.990	19.710	21.350	20.671	43,453,728
2022-08-29	19.960	21.200	19.880	20.630	19.974	49,659,602
2022-08-26	18.150	19.880	18.100	19.880	19.248	24,814,574
2022-08-25	19.520	19.790	17.500	18.070	17.495	24,886,572
2022-08-24	20.010	20.760	19.220	19.370	18.754	19,977,573
2022-08-23	19.350	20.300	19.200	20.280	19.635	20,684,709
2022-08-22	18.910	19.330	18.560	19.280	18.667	9,896,282
2022-08-19	19.750	19.890	18.980	19.050	18.444	13,234,613
2022-08-18	19.640	20.380	19.550	19.700	19.073	14,396,516
2022-08-17	19.550	19.800	19.420	19.630	19.006	10,996,892
2022-08-16	19.720	19.950	19.550	19.620	18.996	13,929,407
2022-08-15	19.490	19.820	19.170	19.730	19.102	14,804,224
2022-08-12	19.500	19.970	19.150	19.230	18.618	19,675,950
2022-08-11	19.140	20.410	18.900	19.980	19.344	30,617,177
2022-08-10	18.410	19.390	18.330	18.890	18.289	16,012,682
2022-08-09	18.280	18.790	18.110	18.620	18.028	13,776,241
2022-08-08	17.980	18.300	17.690	18.270	17.689	10,870,281

← NewerPage 17 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.