Shenzhen Center Power Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.750	16.800	16.540	16.560	16.457	7,801,368
2025-07-24	16.480	16.740	16.480	16.730	16.626	8,849,606
2025-07-23	16.860	16.900	16.470	16.520	16.418	10,471,016
2025-07-22	16.800	17.050	16.730	16.850	16.746	11,042,106
2025-07-21	16.710	16.870	16.660	16.870	16.765	9,763,100
2025-07-18	16.750	16.960	16.620	16.720	16.616	10,312,923
2025-07-17	16.650	16.730	16.460	16.710	16.606	11,087,421
2025-07-16	16.530	17.150	16.450	16.700	16.597	21,173,725
2025-07-15	16.600	16.680	16.210	16.380	16.278	9,637,800
2025-07-14	16.660	17.040	16.530	16.600	16.497	9,559,600
2025-07-11	16.790	17.220	16.530	16.660	16.557	17,868,199
2025-07-10	16.490	17.090	16.450	16.800	16.696	18,254,000
2025-07-09	16.410	16.880	16.350	16.530	16.428	17,345,805
2025-07-08	16.260	16.390	16.200	16.360	16.259	7,959,501
2025-07-07	15.990	16.550	15.950	16.340	16.239	9,292,900
2025-07-04	16.510	16.600	15.970	15.990	15.891	12,070,400
2025-07-03	16.370	16.700	16.200	16.620	16.517	12,289,100
2025-07-02	16.580	16.680	16.300	16.390	16.288	10,166,700
2025-07-01	16.600	17.070	16.480	16.740	16.636	14,342,471
2025-06-30	16.560	16.600	16.360	16.470	16.368	9,706,371
2025-06-27	16.480	16.800	16.380	16.430	16.328	13,427,500
2025-06-26	16.790	17.060	16.480	16.480	16.378	23,134,336
2025-06-25	16.330	16.840	16.240	16.790	16.686	24,190,069
2025-06-24	15.980	16.440	15.810	16.390	16.288	20,727,598
2025-06-23	15.380	15.870	15.280	15.860	15.762	12,495,100
2025-06-20	15.420	16.100	15.400	15.560	15.464	14,629,092
2025-06-19	15.550	15.960	15.380	15.460	15.364	12,764,910
2025-06-18	15.830	15.860	15.460	15.670	15.573	12,370,301
2025-06-17	15.720	16.000	15.640	15.950	15.851	12,552,290
2025-06-16	15.700	15.800	15.560	15.760	15.662	8,735,300
2025-06-13	15.820	16.030	15.550	15.720	15.623	18,306,000
2025-06-12	15.860	16.120	15.760	15.950	15.851	22,621,236
2025-06-11	16.390	17.310	16.100	16.120	16.020	39,716,113
2025-06-10	15.720	16.300	15.670	15.840	15.642	21,838,368
2025-06-09	15.710	15.940	15.700	15.750	15.554	11,670,301
2025-06-06	15.660	15.950	15.560	15.700	15.504	13,805,933
2025-06-05	15.490	15.800	15.290	15.690	15.494	15,829,910
2025-06-04	15.010	15.880	14.970	15.520	15.326	20,141,501
2025-06-03	14.900	15.180	14.880	15.000	14.813	6,543,916
2025-05-30	15.400	15.480	14.960	15.050	14.862	11,304,600
2025-05-29	14.700	15.080	14.680	15.030	14.843	7,998,160
2025-05-28	14.930	15.080	14.720	14.740	14.556	7,168,700
2025-05-27	14.820	15.080	14.610	14.940	14.754	8,599,686
2025-05-26	14.680	14.960	14.650	14.850	14.665	7,593,586
2025-05-23	15.080	15.100	14.680	14.700	14.517	13,301,486
2025-05-22	15.900	15.900	15.080	15.120	14.931	25,662,516
2025-05-21	15.320	16.060	15.250	16.060	15.860	34,949,546
2025-05-20	15.160	15.600	15.010	15.400	15.208	12,115,500
2025-05-19	15.270	15.310	14.910	15.160	14.971	7,005,100
2025-05-16	15.300	15.500	15.110	15.240	15.050	7,983,033
2025-05-15	15.430	15.850	15.160	15.170	14.981	11,350,700
2025-05-14	15.630	15.670	15.360	15.480	15.287	9,362,920
2025-05-13	15.800	15.860	15.510	15.570	15.376	12,019,200
2025-05-12	15.700	15.770	15.450	15.700	15.504	15,682,900
2025-05-09	15.510	15.530	15.100	15.370	15.178	10,974,900
2025-05-08	15.180	15.520	15.090	15.470	15.277	12,865,484
2025-05-07	15.100	15.740	14.900	15.280	15.089	22,071,431
2025-05-06	14.460	14.920	14.400	14.920	14.734	10,844,449
2025-04-30	14.200	14.480	14.120	14.310	14.132	10,652,494
2025-04-29	14.350	14.430	14.050	14.120	13.944	11,733,190

← NewerPage 6 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.