Shenzhen Center Power Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	21.870	22.190	21.420	21.670	21.536	37,272,351
2025-10-24	22.030	22.620	21.630	22.410	22.271	46,404,363
2025-10-23	20.080	22.020	19.350	22.020	21.884	34,251,631
2025-10-22	20.220	20.230	19.610	20.020	19.896	10,669,554
2025-10-21	19.860	20.560	19.730	20.340	20.214	13,672,695
2025-10-20	19.600	20.360	19.370	19.920	19.797	20,348,749
2025-10-17	21.620	21.770	19.390	19.390	19.270	30,418,443
2025-10-16	22.160	22.350	21.400	21.540	21.407	16,194,927
2025-10-15	21.610	22.450	21.460	22.360	22.221	23,775,314
2025-10-14	22.010	22.980	21.230	21.500	21.367	34,640,159
2025-10-13	20.120	21.470	19.940	21.300	21.168	25,400,830
2025-10-10	22.040	22.500	21.660	21.900	21.764	25,602,499
2025-10-09	22.700	22.950	22.160	22.240	22.102	42,468,894
2025-09-30	21.400	23.380	21.280	22.410	22.271	59,663,482
2025-09-29	20.630	22.000	20.630	21.250	21.118	28,973,408
2025-09-26	21.070	21.490	20.600	20.600	20.472	15,301,821
2025-09-25	21.470	21.650	21.120	21.280	21.148	17,753,725
2025-09-24	20.800	21.660	20.680	21.580	21.446	26,265,876
2025-09-23	21.300	22.270	20.720	21.300	21.168	32,429,975
2025-09-22	20.660	21.210	20.560	21.080	20.949	15,678,612
2025-09-19	21.000	21.180	20.560	20.610	20.482	16,203,729
2025-09-18	20.700	22.110	20.550	20.990	20.860	32,377,003
2025-09-17	20.510	20.960	20.350	20.830	20.701	15,436,900
2025-09-16	20.500	20.910	20.300	20.700	20.572	16,503,149
2025-09-15	20.940	21.300	20.550	20.590	20.462	22,219,227
2025-09-12	21.920	21.970	20.980	21.020	20.890	39,927,745
2025-09-11	21.200	22.970	20.950	22.220	22.082	59,457,299
2025-09-10	20.500	21.500	20.330	21.050	20.920	40,514,181
2025-09-09	20.160	20.550	19.800	20.040	19.916	25,984,985
2025-09-08	20.930	21.060	20.040	20.180	20.055	26,042,300
2025-09-05	19.810	20.970	19.530	20.930	20.800	22,827,642
2025-09-04	20.180	20.800	19.260	19.790	19.667	18,836,678
2025-09-03	19.810	20.530	19.780	20.020	19.896	23,591,654
2025-09-02	21.650	21.790	19.650	19.730	19.608	36,602,010
2025-09-01	21.510	21.940	21.250	21.830	21.695	21,934,880
2025-08-29	21.320	21.990	21.110	21.380	21.247	23,595,564
2025-08-28	22.050	22.190	20.540	21.550	21.416	34,537,860
2025-08-27	21.760	23.180	21.580	21.840	21.705	42,926,364
2025-08-26	22.650	22.890	21.610	21.980	21.844	50,710,841
2025-08-25	21.160	21.850	20.660	21.560	21.426	38,519,414
2025-08-22	20.330	21.170	20.150	21.170	21.039	34,910,239
2025-08-21	21.870	22.060	20.280	20.620	20.492	48,321,251
2025-08-20	23.450	23.520	21.870	22.370	22.231	51,734,560
2025-08-19	22.860	24.300	22.820	24.300	24.149	68,786,120
2025-08-18	21.500	22.680	21.400	22.680	22.539	37,593,960
2025-08-15	20.090	21.090	20.030	20.620	20.492	30,021,753
2025-08-14	20.880	21.000	19.700	20.200	20.075	34,232,094
2025-08-13	19.520	20.560	19.010	20.340	20.214	45,700,909
2025-08-12	19.460	20.120	19.170	19.520	19.399	56,517,065
2025-08-11	18.370	19.710	18.330	19.230	19.111	70,996,452
2025-08-08	18.490	18.880	17.810	17.920	17.809	50,140,079
2025-08-07	17.630	19.180	17.630	18.630	18.515	74,437,950
2025-08-06	16.510	17.920	16.500	17.440	17.332	36,938,185
2025-08-05	16.540	16.660	16.400	16.500	16.398	6,408,500
2025-08-04	16.110	16.540	15.960	16.540	16.438	9,414,843
2025-08-01	16.220	16.390	16.140	16.150	16.050	6,919,300
2025-07-31	16.100	16.780	16.060	16.200	16.100	16,935,200
2025-07-30	16.500	16.550	15.910	16.120	16.020	13,596,805
2025-07-29	16.560	16.750	16.360	16.530	16.428	8,870,640
2025-07-28	16.520	16.690	16.500	16.620	16.517	6,243,294

← NewerPage 5 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.