Shenzhen Center Power Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.440	14.540	14.240	14.330	14.151	6,573,000
2025-04-25	14.320	14.620	14.320	14.460	14.280	6,043,200
2025-04-24	14.700	14.700	14.310	14.380	14.201	7,470,214
2025-04-23	14.530	14.800	14.510	14.670	14.487	11,916,600
2025-04-22	14.700	14.700	14.280	14.400	14.220	8,237,600
2025-04-21	14.110	14.450	13.950	14.450	14.270	7,024,100
2025-04-18	13.980	14.180	13.850	14.090	13.914	5,715,400
2025-04-17	13.870	14.210	13.870	14.000	13.825	7,955,600
2025-04-16	14.300	14.410	13.750	13.940	13.766	14,296,315
2025-04-15	14.580	14.880	14.390	14.450	14.270	14,893,456
2025-04-14	14.590	14.720	14.470	14.570	14.388	10,943,600
2025-04-11	13.970	14.550	13.850	14.360	14.181	12,723,806
2025-04-10	14.150	14.420	14.000	14.110	13.934	16,895,875
2025-04-09	13.150	13.810	12.080	13.640	13.470	19,586,200
2025-04-08	13.790	14.500	13.260	13.320	13.154	27,049,600
2025-04-07	14.750	15.250	14.730	14.730	14.546	6,854,100
2025-04-03	16.800	16.980	16.200	16.370	16.166	12,930,600
2025-04-02	16.910	17.300	16.860	17.100	16.887	13,043,368
2025-04-01	16.640	16.910	16.640	16.840	16.630	9,961,884
2025-03-31	16.410	16.830	15.900	16.780	16.571	18,759,650
2025-03-28	16.810	17.060	16.560	16.580	16.373	13,196,312
2025-03-27	17.750	17.780	16.830	16.890	16.679	21,406,400
2025-03-26	17.710	18.250	17.620	17.800	17.578	17,793,448
2025-03-25	19.040	19.080	17.800	17.960	17.736	32,730,779
2025-03-24	19.870	20.160	18.610	19.400	19.158	40,428,161
2025-03-21	20.700	20.790	19.540	19.680	19.435	57,023,200
2025-03-20	19.000	20.930	18.930	20.930	20.669	54,067,050
2025-03-19	19.790	19.980	18.970	19.030	18.793	45,954,022
2025-03-18	19.480	21.130	19.480	20.190	19.938	62,338,410
2025-03-17	20.000	20.400	19.050	19.210	18.970	40,384,616
2025-03-14	18.750	19.440	18.160	19.430	19.188	36,482,541
2025-03-13	18.600	19.010	18.400	18.820	18.585	30,668,384
2025-03-12	18.050	19.100	18.040	18.640	18.408	35,486,800
2025-03-11	17.850	18.220	17.710	18.000	17.776	13,246,071
2025-03-10	18.090	18.160	17.690	18.130	17.904	13,539,045
2025-03-07	18.340	18.490	17.840	17.990	17.766	20,120,325
2025-03-06	18.080	18.500	18.030	18.300	18.072	21,241,318
2025-03-05	18.050	18.050	17.560	17.980	17.756	14,534,391
2025-03-04	18.010	18.120	17.700	17.960	17.736	23,689,700
2025-03-03	18.300	18.990	17.850	18.490	18.259	29,079,809
2025-02-28	19.100	19.260	18.060	18.110	17.884	35,027,825
2025-02-27	20.070	20.320	19.290	19.660	19.415	38,915,826
2025-02-26	19.590	20.140	19.210	19.630	19.385	39,411,626
2025-02-25	18.200	20.320	17.940	19.660	19.415	53,798,736
2025-02-24	18.690	19.540	18.500	18.730	18.496	46,083,660
2025-02-21	18.130	19.730	17.710	18.780	18.546	76,027,427
2025-02-20	16.410	18.050	16.300	18.050	17.825	43,927,225
2025-02-19	16.240	16.520	16.100	16.410	16.205	23,145,485
2025-02-18	16.830	17.140	16.240	16.280	16.077	37,584,300
2025-02-17	16.040	16.740	16.020	16.600	16.393	23,673,000
2025-02-14	16.300	16.550	15.780	15.940	15.741	21,995,600
2025-02-13	16.570	16.840	16.380	16.410	16.205	23,464,305
2025-02-12	15.960	16.590	15.910	16.570	16.363	22,592,516
2025-02-11	16.220	16.270	15.970	16.050	15.850	15,910,400
2025-02-10	15.990	16.210	15.720	16.210	16.008	22,134,260
2025-02-07	15.720	16.200	15.720	15.970	15.771	28,977,459
2025-02-06	15.180	15.680	15.060	15.630	15.435	24,956,037
2025-02-05	15.700	16.000	14.970	15.190	15.001	31,838,211
2025-01-27	18.000	18.080	16.250	16.250	16.047	33,249,615
2025-01-24	17.300	18.650	17.020	18.050	17.825	41,877,196

← NewerPage 7 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.