Shenzhen Center Power Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	17.580	18.330	17.410	17.980	17.408	11,289,517
2022-08-04	17.800	17.870	17.060	17.570	17.011	11,624,924
2022-08-03	17.910	18.500	17.430	17.500	16.943	16,691,965
2022-08-02	18.660	18.680	17.580	17.610	17.050	18,849,019
2022-08-01	18.290	19.100	18.100	19.010	18.405	23,697,522
2022-07-29	18.300	18.580	18.090	18.240	17.660	12,651,272
2022-07-28	18.300	18.410	18.090	18.130	17.553	9,288,377
2022-07-27	17.840	18.480	17.650	18.300	17.718	13,768,373
2022-07-26	17.010	17.990	16.800	17.840	17.272	12,713,822
2022-07-25	18.600	18.670	17.070	17.290	16.740	17,770,149
2022-07-22	18.200	18.490	17.900	18.460	17.873	11,511,745
2022-07-21	18.500	18.590	18.160	18.180	17.602	10,376,644
2022-07-20	18.600	18.800	18.010	18.480	17.892	12,791,467
2022-07-19	18.930	19.100	18.450	18.470	17.882	16,723,988
2022-07-18	18.750	19.610	18.680	18.860	18.260	23,952,838
2022-07-15	18.420	18.980	18.130	18.700	18.105	22,446,816
2022-07-14	17.210	19.000	17.080	18.690	18.095	29,793,981
2022-07-13	16.880	17.410	16.720	17.280	16.730	10,943,693
2022-07-12	17.400	17.400	16.700	16.700	16.169	10,762,025
2022-07-11	17.350	17.500	16.890	17.390	16.837	11,743,730
2022-07-08	17.890	18.110	17.280	17.390	16.837	13,192,238
2022-07-07	17.570	18.250	17.030	17.890	17.321	18,193,991
2022-07-06	18.360	18.680	17.610	17.710	17.147	21,160,233
2022-07-05	18.160	18.970	18.030	18.840	18.241	25,553,221
2022-07-04	17.840	19.370	17.810	18.140	17.563	31,216,764
2022-07-01	17.030	18.450	17.030	18.250	17.669	31,539,732
2022-06-30	18.000	18.000	16.920	17.410	16.856	34,988,660
2022-06-29	17.700	17.990	17.250	17.990	17.418	21,992,901
2022-06-28	15.950	16.420	15.660	16.350	15.830	17,057,885
2022-06-27	16.050	16.150	15.650	16.000	15.491	12,441,755
2022-06-24	16.070	16.080	15.620	15.890	15.385	13,629,561
2022-06-23	15.970	16.170	15.510	16.150	15.636	17,481,044
2022-06-22	15.910	16.860	15.700	16.240	15.723	25,467,892
2022-06-21	15.720	16.880	15.230	15.850	15.346	32,174,530
2022-06-20	14.500	15.730	14.500	15.730	15.230	10,069,657
2022-06-17	13.950	14.460	13.820	14.300	13.845	8,355,222
2022-06-16	13.920	14.460	13.900	13.960	13.516	5,580,255
2022-06-15	14.480	14.490	14.010	14.010	13.564	9,430,615
2022-06-14	14.220	14.700	13.840	14.470	14.010	10,845,113
2022-06-13	13.800	14.480	13.720	14.290	13.835	7,701,162
2022-06-10	13.590	13.980	13.480	13.890	13.448	3,837,274
2022-06-09	13.950	13.950	13.470	13.690	13.254	4,949,578
2022-06-08	14.000	14.230	13.550	13.990	13.545	6,283,003
2022-06-07	14.390	14.390	13.850	13.980	13.535	5,549,857
2022-06-06	13.900	14.330	13.890	14.270	13.816	6,583,235
2022-06-02	13.710	13.980	13.570	13.900	13.458	6,040,545
2022-06-01	13.490	13.730	13.390	13.640	13.206	5,961,050
2022-05-31	13.520	13.600	13.200	13.470	13.041	5,387,492
2022-05-30	13.490	13.550	13.200	13.490	13.061	4,558,101
2022-05-27	13.550	13.740	13.230	13.380	12.954	5,012,882
2022-05-26	13.480	13.690	13.190	13.550	13.119	5,219,104
2022-05-25	13.120	13.620	13.100	13.460	13.032	6,191,946
2022-05-24	13.780	14.110	13.190	13.220	12.799	9,972,659
2022-05-23	13.740	13.770	13.390	13.720	13.284	7,027,500
2022-05-20	13.410	13.730	13.320	13.700	13.264	7,126,741
2022-05-19	12.840	13.370	12.750	13.340	12.916	7,660,254
2022-05-18	12.490	13.480	12.410	13.120	12.703	10,335,852
2022-05-17	12.360	12.590	12.130	12.490	12.093	6,396,657
2022-05-16	12.250	12.390	12.110	12.250	11.860	3,908,027
2022-05-13	12.330	12.350	12.000	12.200	11.812	4,213,842

← NewerPage 18 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.