Shenzhen Center Power Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	21.480	21.800	21.450	21.710	21.575	10,210,945
2026-01-20	21.980	21.980	21.350	21.690	21.556	16,606,885
2026-01-19	21.000	22.000	20.890	22.000	21.864	23,140,495
2026-01-16	21.280	21.280	20.890	21.050	20.920	15,832,475
2026-01-15	20.570	21.340	20.440	21.050	20.920	20,009,621
2026-01-14	20.320	21.040	20.300	20.640	20.512	20,677,900
2026-01-13	20.860	20.890	20.180	20.330	20.204	16,468,708
2026-01-12	20.440	20.880	20.360	20.840	20.711	16,276,618
2026-01-09	20.590	20.820	20.450	20.730	20.602	15,772,348
2026-01-08	20.280	20.650	20.260	20.510	20.383	11,463,510
2026-01-07	20.380	20.660	20.330	20.550	20.423	12,326,092
2026-01-06	20.130	20.400	20.070	20.370	20.244	10,569,602
2026-01-05	19.640	20.140	19.630	20.070	19.946	7,851,172
2025-12-31	19.850	19.910	19.520	19.630	19.508	6,197,664
2025-12-30	19.970	20.120	19.790	19.830	19.707	8,492,800
2025-12-29	20.420	20.440	20.040	20.140	20.015	7,405,949
2025-12-26	20.520	20.800	20.300	20.410	20.284	12,561,138
2025-12-25	20.280	20.550	20.060	20.470	20.343	8,406,231
2025-12-24	19.880	20.430	19.810	20.310	20.184	10,371,371
2025-12-23	19.750	20.120	19.620	19.950	19.826	9,400,500
2025-12-22	19.500	20.160	19.350	19.840	19.717	9,916,968
2025-12-19	19.490	19.660	19.300	19.390	19.270	5,682,100
2025-12-18	19.600	19.830	19.400	19.410	19.290	6,516,152
2025-12-17	19.260	19.880	19.130	19.850	19.727	8,435,833
2025-12-16	20.070	20.080	19.150	19.240	19.121	11,834,495
2025-12-15	20.180	20.550	20.040	20.290	20.164	9,609,477
2025-12-12	19.960	20.250	19.810	20.200	20.075	9,034,634
2025-12-11	20.050	20.250	19.930	19.950	19.826	7,950,747
2025-12-10	19.910	20.050	19.650	19.980	19.856	6,101,779
2025-12-09	20.190	20.360	19.930	19.980	19.856	7,516,478
2025-12-08	20.010	20.260	19.910	20.200	20.075	7,970,525
2025-12-05	19.440	20.080	19.260	20.010	19.886	10,388,383
2025-12-04	19.670	19.790	19.310	19.450	19.329	7,537,781
2025-12-03	20.200	20.310	19.600	19.660	19.538	9,251,253
2025-12-02	20.700	20.700	20.100	20.200	20.075	8,883,810
2025-12-01	20.560	20.780	20.420	20.690	20.562	8,960,558
2025-11-28	20.500	20.750	20.210	20.660	20.532	10,297,779
2025-11-27	20.150	20.880	20.100	20.320	20.194	12,699,606
2025-11-26	20.290	20.650	20.100	20.240	20.115	10,121,907
2025-11-25	20.200	20.500	20.080	20.260	20.134	11,068,355
2025-11-24	19.850	20.290	19.300	20.030	19.906	13,996,453
2025-11-21	20.510	20.680	19.600	19.620	19.498	16,552,321
2025-11-20	21.200	21.380	20.660	20.740	20.611	13,204,217
2025-11-19	21.860	22.160	20.900	21.080	20.949	18,601,543
2025-11-18	23.020	23.020	21.840	21.860	21.725	24,182,475
2025-11-17	22.350	23.400	22.040	23.370	23.225	31,057,169
2025-11-14	24.020	24.020	22.710	22.710	22.569	39,308,174
2025-11-13	24.670	25.800	23.680	24.430	24.279	63,676,190
2025-11-12	25.950	26.230	24.300	24.670	24.517	61,369,986
2025-11-11	23.230	25.360	22.990	25.360	25.203	54,241,973
2025-11-10	24.000	24.230	22.900	23.050	22.907	31,067,343
2025-11-07	23.890	25.000	23.540	24.000	23.851	38,610,357
2025-11-06	23.600	24.570	23.400	24.070	23.921	48,189,005
2025-11-05	21.600	24.280	21.470	23.490	23.344	50,161,622
2025-11-04	22.520	22.890	22.010	22.260	22.122	19,937,438
2025-11-03	22.910	22.970	21.800	22.520	22.380	28,412,117
2025-10-31	22.500	23.300	22.420	22.910	22.768	40,435,610
2025-10-30	22.160	23.300	22.150	22.740	22.599	53,013,426
2025-10-29	21.700	22.590	21.380	22.210	22.072	34,144,512
2025-10-28	21.680	21.970	21.090	21.710	21.575	33,926,529

← NewerPage 4 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.