Shenzhen Center Power Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	18.990	19.170	17.520	17.560	17.341	48,015,475
2025-01-22	18.950	19.480	18.620	19.020	18.783	51,231,895
2025-01-21	18.800	19.020	17.790	18.250	18.022	48,377,070
2025-01-20	18.360	19.880	18.110	19.080	18.842	61,097,448
2025-01-17	17.940	19.180	17.220	18.460	18.230	62,615,820
2025-01-16	18.120	18.250	17.620	17.890	17.667	43,860,909
2025-01-15	18.240	19.100	17.000	17.980	17.756	67,727,868
2025-01-14	18.440	19.300	17.580	18.820	18.585	77,075,155
2025-01-13	18.440	19.430	18.440	18.440	18.210	73,156,718
2025-01-10	22.770	23.590	20.490	20.490	20.234	87,144,405
2025-01-09	22.770	22.770	22.770	22.770	22.486	4,147,275
2025-01-08	20.700	20.700	20.700	20.700	20.442	7,405,226
2025-01-07	17.000	18.820	16.940	18.820	18.585	39,264,340
2025-01-06	15.100	17.110	14.500	17.110	16.897	74,394,349
2025-01-03	13.810	15.550	13.580	15.550	15.356	69,727,078
2025-01-02	14.100	15.000	13.880	14.140	13.964	45,893,333
2024-12-31	13.340	14.320	13.170	13.840	13.667	41,035,761
2024-12-30	13.250	13.420	13.000	13.020	12.858	4,689,000
2024-12-27	13.230	13.500	13.160	13.370	13.203	7,090,842
2024-12-26	12.850	13.800	12.630	13.260	13.095	10,898,108
2024-12-25	12.910	12.960	12.550	12.670	12.512	4,117,590
2024-12-24	12.870	13.300	12.810	12.980	12.818	4,765,088
2024-12-23	13.090	13.380	12.850	12.870	12.710	6,854,525
2024-12-20	13.200	13.290	13.000	13.080	12.917	3,632,100
2024-12-19	13.030	13.280	12.980	13.220	13.055	3,796,357
2024-12-18	12.930	13.350	12.810	13.150	12.986	5,290,950
2024-12-17	13.510	13.590	12.910	12.930	12.769	6,817,486
2024-12-16	13.690	14.010	13.520	13.620	13.450	6,809,600
2024-12-13	13.530	13.960	13.460	13.710	13.539	9,408,149
2024-12-12	13.610	13.640	13.430	13.620	13.450	4,631,322
2024-12-11	13.510	13.630	13.500	13.610	13.440	4,615,693
2024-12-10	13.960	13.960	13.500	13.510	13.342	9,132,127
2024-12-09	13.830	13.910	13.600	13.670	13.500	9,826,588
2024-12-06	14.000	14.200	13.710	13.930	13.756	17,602,313
2024-12-05	13.680	14.140	13.560	14.140	13.964	21,710,357
2024-12-04	13.480	13.960	13.320	13.600	13.430	11,982,337
2024-12-03	13.460	13.650	13.290	13.500	13.332	5,651,551
2024-12-02	13.200	13.530	13.070	13.460	13.292	6,623,299
2024-11-29	13.120	13.250	12.850	13.240	13.075	5,482,886
2024-11-28	13.190	13.360	13.060	13.100	12.937	4,489,533
2024-11-27	13.080	13.190	12.690	13.190	13.026	5,418,008
2024-11-26	13.600	13.690	13.100	13.180	13.016	6,961,386
2024-11-25	13.020	13.560	12.950	13.520	13.351	8,690,900
2024-11-22	13.480	13.710	13.000	13.000	12.838	7,784,717
2024-11-21	13.220	13.630	13.220	13.570	13.401	8,233,028
2024-11-20	12.900	13.500	12.900	13.290	13.124	6,323,727
2024-11-19	12.610	12.960	12.520	12.960	12.798	5,103,436
2024-11-18	13.000	13.080	12.470	12.580	12.423	6,568,000
2024-11-15	13.020	13.280	12.850	12.860	12.700	5,900,000
2024-11-14	13.600	13.700	13.000	13.020	12.858	7,967,200
2024-11-13	13.310	13.630	13.210	13.600	13.430	7,530,800
2024-11-12	13.800	13.820	13.350	13.500	13.332	9,614,252
2024-11-11	13.370	13.740	13.340	13.700	13.529	8,795,053
2024-11-08	13.490	13.700	13.350	13.400	13.233	9,931,400
2024-11-07	13.540	13.720	13.390	13.470	13.302	10,856,301
2024-11-06	13.400	13.620	13.200	13.320	13.154	10,019,448
2024-11-05	13.100	13.490	13.000	13.400	13.233	11,254,726
2024-11-04	12.610	13.020	12.530	13.010	12.848	8,931,660
2024-11-01	12.790	12.940	12.510	12.600	12.443	6,992,339
2024-10-31	12.790	12.950	12.750	12.900	12.739	6,735,388

← NewerPage 8 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.