Shenzhen Center Power Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	28.870	30.880	28.830	30.070	29.884	28,299,130
2026-04-23	30.000	31.480	29.110	30.330	30.142	35,785,321
2026-04-22	30.420	30.550	29.370	29.530	29.347	22,387,960
2026-04-21	30.910	31.170	29.580	30.200	30.013	22,431,412
2026-04-20	31.410	31.500	30.420	30.830	30.639	27,993,074
2026-04-17	32.210	32.810	31.470	31.620	31.424	27,362,039
2026-04-16	30.620	32.580	30.120	32.180	31.981	43,217,264
2026-04-15	31.380	31.520	30.000	30.160	29.973	35,668,578
2026-04-14	30.940	32.390	30.480	31.690	31.494	38,778,808
2026-04-13	30.000	31.910	29.660	30.850	30.659	49,301,241
2026-04-10	27.500	30.250	27.210	30.250	30.062	42,639,513
2026-04-09	27.730	27.830	27.390	27.500	27.330	16,867,072
2026-04-08	28.000	28.140	27.000	27.830	27.658	28,465,449
2026-04-07	25.870	27.960	25.760	27.480	27.310	36,591,568
2026-04-03	25.320	26.260	24.440	25.610	25.451	23,641,468
2026-04-02	25.250	25.380	24.380	24.510	24.358	15,317,424
2026-04-01	25.010	26.740	24.750	25.430	25.272	25,368,103
2026-03-31	26.230	26.260	24.500	24.520	24.368	26,597,683
2026-03-30	26.560	26.950	25.700	26.400	26.236	21,203,548
2026-03-27	25.940	27.580	25.890	26.970	26.803	26,297,625
2026-03-26	26.900	27.790	26.530	26.700	26.535	29,289,273
2026-03-25	27.120	27.880	26.720	27.290	27.121	33,858,112
2026-03-24	26.150	27.680	25.940	27.390	27.220	43,444,386
2026-03-23	25.050	27.330	24.640	25.910	25.749	43,618,082
2026-03-20	24.800	26.470	24.300	25.360	25.203	38,400,366
2026-03-19	25.780	26.060	24.800	24.990	24.835	32,453,216
2026-03-18	26.790	26.990	25.600	26.770	26.604	40,937,316
2026-03-17	27.800	29.990	25.690	26.010	25.849	57,723,057
2026-03-16	27.260	28.190	26.260	28.190	28.015	48,453,758
2026-03-13	25.670	28.250	25.650	27.370	27.200	73,936,563
2026-03-12	26.000	26.180	25.150	25.680	25.521	74,634,112
2026-03-11	25.000	27.050	24.110	27.050	26.882	79,747,465
2026-03-10	24.050	25.940	24.050	24.590	24.438	58,280,638
2026-03-09	23.380	23.940	23.010	23.580	23.434	30,588,490
2026-03-06	24.970	25.330	23.260	24.070	23.921	58,832,356
2026-03-05	22.890	24.480	22.800	24.480	24.328	29,376,074
2026-03-04	22.010	22.910	21.880	22.250	22.112	18,024,078
2026-03-03	23.150	23.550	22.220	22.350	22.211	27,574,461
2026-03-02	21.720	24.080	21.630	23.280	23.136	42,005,078
2026-02-27	21.650	22.300	21.340	22.140	22.003	22,584,163
2026-02-26	21.960	22.180	21.200	22.000	21.864	26,252,147
2026-02-25	20.080	21.950	20.030	21.380	21.247	30,350,815
2026-02-24	19.840	20.030	19.770	19.970	19.846	4,148,817
2026-02-13	19.730	20.040	19.690	19.690	19.568	3,949,224
2026-02-12	20.000	20.000	19.680	19.820	19.697	4,125,779
2026-02-11	19.810	20.040	19.810	19.950	19.826	3,356,000
2026-02-10	20.100	20.100	19.890	19.910	19.787	4,335,121
2026-02-09	20.130	20.130	19.920	20.050	19.926	4,139,754
2026-02-06	19.800	20.100	19.610	19.900	19.777	4,416,372
2026-02-05	20.300	20.320	19.840	19.870	19.747	7,984,257
2026-02-04	20.020	21.000	19.800	20.500	20.373	13,369,962
2026-02-03	19.920	20.080	19.780	20.080	19.956	4,069,027
2026-02-02	19.950	20.100	19.760	19.760	19.638	4,119,797
2026-01-30	19.680	20.250	19.600	20.120	19.995	6,991,956
2026-01-29	20.040	20.210	19.630	19.800	19.677	7,387,923
2026-01-28	20.590	20.590	20.070	20.110	19.985	8,616,548
2026-01-27	21.010	21.100	19.940	20.550	20.423	11,286,858
2026-01-26	21.690	21.800	20.870	21.150	21.019	11,746,857
2026-01-23	21.420	21.690	21.250	21.690	21.556	12,193,865
2026-01-22	21.860	21.860	21.180	21.400	21.267	12,228,258

← NewerPage 3 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.