Shenzhen Center Power Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	17.380	17.380	16.880	16.990	16.450	5,583,268
2022-02-09	16.970	17.340	16.800	17.300	16.750	7,354,820
2022-02-08	16.800	17.120	16.510	17.020	16.479	8,329,090
2022-02-07	16.730	17.000	15.880	16.880	16.343	15,188,034
2022-01-28	17.260	17.790	16.990	17.440	16.885	7,105,511
2022-01-27	17.450	17.780	17.150	17.200	16.653	6,922,486
2022-01-26	17.500	17.980	17.370	17.560	17.001	8,974,023
2022-01-25	17.820	18.110	17.200	17.240	16.692	7,469,771
2022-01-24	17.830	18.260	17.720	17.860	17.292	6,376,887
2022-01-21	18.030	18.310	17.800	17.940	17.369	6,250,192
2022-01-20	18.720	18.790	18.070	18.160	17.582	7,268,222
2022-01-19	18.930	19.180	18.450	18.720	18.124	7,586,653
2022-01-18	19.310	19.340	18.840	18.950	18.347	9,304,259
2022-01-17	19.200	19.460	19.030	19.230	18.618	9,171,795
2022-01-14	19.650	19.780	19.270	19.310	18.696	9,767,928
2022-01-13	20.290	20.290	19.590	19.650	19.025	11,776,022
2022-01-12	20.340	20.560	20.230	20.400	19.751	8,667,729
2022-01-11	20.860	21.040	20.060	20.170	19.528	15,002,053
2022-01-10	21.300	21.880	20.650	20.860	20.196	15,213,790
2022-01-07	21.360	22.790	21.210	21.520	20.835	20,763,095
2022-01-06	21.210	22.230	20.980	21.420	20.739	18,082,733
2022-01-05	22.220	22.380	20.290	21.660	20.971	27,467,752
2022-01-04	23.000	23.040	22.200	22.430	21.716	19,561,091
2021-12-31	22.080	23.990	21.540	23.130	22.394	35,364,406
2021-12-30	22.500	23.000	22.100	22.230	21.523	19,560,390
2021-12-29	22.550	23.050	22.020	22.630	21.910	20,467,047
2021-12-28	24.510	24.580	22.170	22.850	22.123	45,604,958
2021-12-27	22.530	24.380	22.310	24.380	23.604	37,197,225
2021-12-24	23.200	23.580	21.810	22.160	21.455	28,154,380
2021-12-23	22.730	23.640	22.600	23.200	22.462	34,540,053
2021-12-22	21.250	23.200	20.650	22.360	21.649	33,179,094
2021-12-21	21.800	21.980	21.160	21.230	20.555	21,435,779
2021-12-20	22.830	23.740	21.530	22.300	21.591	36,142,588
2021-12-17	21.650	22.500	21.470	22.200	21.494	25,894,899
2021-12-16	20.600	22.180	20.540	21.880	21.184	28,054,629
2021-12-15	21.100	21.490	20.670	20.770	20.109	14,753,534
2021-12-14	21.430	21.500	20.770	20.830	20.167	14,183,042
2021-12-13	21.270	21.540	20.400	21.450	20.768	26,202,460
2021-12-10	21.550	22.080	21.080	21.200	20.526	23,452,461
2021-12-09	21.320	22.500	21.210	21.350	20.671	25,513,353
2021-12-08	20.880	21.750	20.640	21.230	20.555	29,607,844
2021-12-07	23.000	23.050	20.860	20.880	20.216	48,553,018
2021-12-06	21.280	23.180	21.070	23.180	22.443	50,704,088
2021-12-03	21.200	21.380	20.890	21.070	20.400	12,959,842
2021-12-02	21.400	21.990	21.080	21.270	20.593	22,833,943
2021-12-01	20.180	22.250	20.060	21.380	20.700	26,122,341
2021-11-30	20.280	20.700	19.880	20.230	19.586	16,930,135
2021-11-29	19.620	20.050	19.550	19.830	19.199	13,790,652
2021-11-26	19.280	20.710	19.160	20.200	19.557	20,284,823
2021-11-25	19.490	19.710	19.200	19.230	18.618	9,310,082
2021-11-24	19.340	19.750	19.180	19.430	18.812	9,951,896
2021-11-23	19.770	19.840	19.300	19.440	18.822	12,451,372
2021-11-22	19.360	20.040	19.090	19.750	19.122	22,351,731
2021-11-19	18.240	19.570	18.180	19.340	18.725	23,868,878
2021-11-18	18.720	18.980	18.250	18.290	17.708	19,329,884
2021-11-17	17.560	18.000	17.410	17.940	17.369	8,686,871
2021-11-16	17.940	18.010	17.410	17.440	16.885	8,824,417
2021-11-15	17.790	18.210	17.680	18.050	17.476	10,095,616
2021-11-12	17.790	18.040	17.600	17.800	17.234	7,462,571
2021-11-11	17.600	17.960	17.530	17.730	17.166	6,851,759

← NewerPage 20 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.