Shenzhen Center Power Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	17.830	18.630	17.780	18.560	18.507	15,523,935
2026-07-22	18.290	18.640	17.700	17.880	17.829	15,800,799
2026-07-21	17.590	18.600	16.180	18.520	18.467	22,297,435
2026-07-20	19.250	19.390	17.200	17.580	17.529	18,491,319
2026-07-17	20.400	20.400	18.700	18.870	18.816	16,534,746
2026-07-16	21.250	21.420	20.290	20.440	20.381	13,652,163
2026-07-15	22.380	22.380	21.250	21.460	21.398	11,954,253
2026-07-14	21.540	22.350	21.210	22.140	22.076	15,039,343
2026-07-13	23.110	23.390	21.500	21.660	21.598	14,814,563
2026-07-10	23.550	24.540	23.060	23.310	23.243	24,438,622
2026-07-09	22.570	23.480	21.690	23.050	22.984	28,855,168
2026-07-08	25.400	25.880	23.630	23.630	23.562	22,802,579
2026-07-07	25.600	27.640	25.350	26.250	26.174	40,020,150
2026-07-06	26.700	26.880	25.060	25.130	25.058	18,388,333
2026-07-03	26.800	27.370	26.000	26.030	25.955	19,699,315
2026-07-02	28.230	28.480	26.310	26.390	26.314	24,515,788
2026-07-01	30.920	30.990	28.110	28.500	28.418	37,092,640
2026-06-30	28.710	31.380	28.710	30.980	30.891	43,633,024
2026-06-29	34.810	34.810	31.900	31.900	31.808	12,658,000
2026-06-26	33.960	36.200	33.260	35.440	35.338	43,109,560
2026-06-25	32.860	35.480	32.450	34.710	34.610	42,986,985
2026-06-24	32.900	33.810	32.040	32.820	32.725	19,279,200
2026-06-23	35.000	35.000	32.640	33.060	32.965	25,092,324
2026-06-22	35.330	35.340	34.100	35.000	34.899	26,607,961
2026-06-18	35.560	36.270	34.700	35.090	34.989	26,718,992
2026-06-17	36.710	37.200	35.130	35.880	35.777	32,828,216
2026-06-16	36.560	37.380	36.310	36.500	36.395	39,094,752
2026-06-15	36.950	37.980	35.570	37.730	37.621	56,826,579
2026-06-12	31.700	34.530	31.460	34.530	34.431	18,062,819
2026-06-11	30.870	32.040	30.010	31.390	31.300	33,003,448
2026-06-10	35.270	35.270	32.060	32.060	31.968	30,199,898
2026-06-09	33.980	35.960	33.600	35.620	35.517	36,610,276
2026-06-08	33.850	34.860	32.430	33.570	33.473	33,605,502
2026-06-05	33.200	35.760	33.020	33.960	33.862	43,720,452
2026-06-04	29.360	32.670	29.250	32.670	32.576	23,200,685
2026-06-03	30.000	30.240	29.110	29.700	29.614	20,193,656
2026-06-02	30.600	31.040	28.900	30.050	29.864	26,906,147
2026-06-01	33.650	33.700	30.080	30.080	29.894	32,535,230
2026-05-29	34.900	35.220	33.000	33.420	33.213	31,865,896
2026-05-28	30.970	35.050	30.970	34.470	34.256	47,577,849
2026-05-27	32.450	35.000	32.030	33.800	33.590	55,115,065
2026-05-26	29.140	32.250	28.710	32.250	32.050	57,838,986
2026-05-25	28.200	29.680	28.110	29.320	29.138	37,905,305
2026-05-22	25.500	27.750	25.290	27.750	27.578	26,255,332
2026-05-21	25.900	26.630	25.180	25.230	25.074	15,594,128
2026-05-20	25.510	26.120	25.050	25.710	25.551	11,091,892
2026-05-19	26.220	26.450	25.230	25.640	25.481	14,195,708
2026-05-18	26.840	27.180	25.870	26.200	26.038	20,301,140
2026-05-15	27.100	27.550	26.680	27.110	26.942	15,860,101
2026-05-14	28.090	28.550	27.000	27.020	26.853	18,860,174
2026-05-13	28.280	28.720	27.500	27.950	27.777	18,683,030
2026-05-12	28.950	29.190	27.910	28.290	28.115	19,713,545
2026-05-11	29.550	31.300	28.740	28.850	28.671	31,868,486
2026-05-08	29.750	30.600	29.100	29.200	29.019	25,495,994
2026-05-07	29.270	30.270	28.870	30.120	29.933	29,324,975
2026-05-06	27.660	30.140	27.220	29.630	29.446	49,384,434
2026-04-30	29.970	30.020	27.100	27.660	27.489	53,732,709
2026-04-29	32.760	32.820	29.480	29.640	29.456	69,330,754
2026-04-28	29.230	32.150	28.000	32.150	31.951	44,923,705
2026-04-27	29.930	30.100	28.700	29.230	29.049	21,621,804

← NewerPage 2 of 21 · 1,219 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.