Shenzhen Center Power Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	11.770	12.170	11.690	12.130	11.744	5,102,539
2022-05-11	11.600	12.260	11.600	11.830	11.454	6,013,574
2022-05-10	11.140	11.650	11.010	11.600	11.231	3,919,453
2022-05-09	11.140	11.410	11.000	11.310	10.950	3,344,621
2022-05-06	10.850	11.190	10.690	11.080	10.728	4,472,329
2022-05-05	10.900	11.280	10.800	11.140	10.786	4,860,271
2022-04-29	10.620	11.050	10.540	10.990	10.640	8,029,825
2022-04-28	10.470	10.590	10.190	10.350	10.021	4,811,009
2022-04-27	9.750	10.600	9.510	10.560	10.224	7,695,706
2022-04-26	10.530	10.630	9.800	9.900	9.585	9,333,211
2022-04-25	11.690	11.690	10.530	10.530	10.195	7,539,653
2022-04-22	11.870	12.040	11.650	11.710	11.337	4,549,800
2022-04-21	12.860	12.860	11.960	11.980	11.599	7,128,895
2022-04-20	13.250	13.300	12.780	12.860	12.451	3,448,053
2022-04-19	12.920	13.290	12.840	13.140	12.722	4,245,902
2022-04-18	12.890	13.080	12.480	12.960	12.548	3,787,743
2022-04-15	13.500	13.670	12.850	13.020	12.606	7,801,907
2022-04-14	14.100	14.170	13.660	13.700	13.264	4,333,823
2022-04-13	14.390	14.390	13.910	13.920	13.477	3,011,320
2022-04-12	13.880	14.490	13.880	14.420	13.961	4,421,443
2022-04-11	14.600	14.600	13.220	13.920	13.477	5,213,523
2022-04-08	14.980	15.000	14.380	14.670	14.203	4,417,982
2022-04-07	15.300	15.400	14.950	15.000	14.523	5,636,246
2022-04-06	14.760	15.530	14.700	15.460	14.968	7,087,175
2022-04-01	14.680	14.950	14.540	14.830	14.358	3,699,029
2022-03-31	15.290	15.300	14.820	14.930	14.455	4,479,334
2022-03-30	15.140	15.290	14.950	15.260	14.775	4,660,202
2022-03-29	15.500	15.500	14.800	14.910	14.436	5,811,915
2022-03-28	15.510	15.540	15.100	15.220	14.736	7,541,285
2022-03-25	16.430	16.440	15.670	15.680	15.181	9,859,034
2022-03-24	16.800	17.320	16.250	16.270	15.752	15,210,316
2022-03-23	17.580	17.600	16.420	16.970	16.430	21,832,247
2022-03-22	15.860	16.230	15.640	16.030	15.520	7,317,319
2022-03-21	15.600	15.780	15.430	15.700	15.201	4,757,673
2022-03-18	15.260	15.730	15.160	15.600	15.104	6,224,402
2022-03-17	14.800	15.640	14.770	15.330	14.842	8,226,752
2022-03-16	14.500	14.730	13.810	14.650	14.184	7,171,475
2022-03-15	15.320	15.400	14.090	14.100	13.651	10,199,567
2022-03-14	15.830	15.970	15.300	15.320	14.833	4,642,487
2022-03-11	15.880	16.040	15.480	16.000	15.491	5,111,542
2022-03-10	15.900	16.270	15.810	16.130	15.617	7,012,911
2022-03-09	16.300	16.300	14.650	15.510	15.017	7,840,395
2022-03-08	16.800	16.840	15.770	15.910	15.404	7,185,020
2022-03-07	16.810	16.930	16.480	16.560	16.033	7,256,387
2022-03-04	17.420	17.430	16.960	16.980	16.440	8,835,404
2022-03-03	17.550	17.890	17.190	17.670	17.108	10,698,212
2022-03-02	17.250	17.450	17.030	17.380	16.827	4,502,233
2022-03-01	17.620	17.680	17.240	17.340	16.788	5,947,749
2022-02-28	17.380	17.430	17.000	17.320	16.769	7,905,930
2022-02-25	17.540	17.750	17.300	17.420	16.866	7,836,859
2022-02-24	17.180	17.840	16.950	17.310	16.759	13,422,650
2022-02-23	16.900	17.300	16.830	17.240	16.692	9,025,874
2022-02-22	16.710	17.190	16.410	16.880	16.343	8,964,025
2022-02-21	16.700	17.050	16.460	16.900	16.362	7,497,087
2022-02-18	16.380	16.680	16.310	16.650	16.120	4,144,832
2022-02-17	16.540	16.700	16.360	16.470	15.946	5,529,088
2022-02-16	16.510	16.780	16.400	16.600	16.072	6,113,726
2022-02-15	16.010	16.440	16.010	16.330	15.811	5,151,371
2022-02-14	15.820	16.250	15.650	15.950	15.443	5,425,985
2022-02-11	16.900	16.930	16.150	16.180	15.665	10,822,563

← NewerPage 19 of 21 · 1,212 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.