Shenzhen Center Power Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	12.790	12.950	12.750	12.900	12.739	6,735,388
2024-10-30	12.610	12.820	12.500	12.700	12.542	6,343,981
2024-10-29	12.960	13.100	12.700	12.730	12.571	8,229,100
2024-10-28	12.940	13.100	12.800	12.930	12.769	7,319,190
2024-10-25	12.640	13.030	12.630	12.990	12.828	10,477,371
2024-10-24	12.770	12.880	12.510	12.580	12.423	5,831,439
2024-10-23	12.650	12.880	12.550	12.770	12.611	9,828,846
2024-10-22	12.710	12.850	12.560	12.650	12.492	16,955,207
2024-10-21	12.140	13.330	12.140	13.070	12.907	23,724,262
2024-10-18	11.800	12.340	11.800	12.120	11.969	7,212,145
2024-10-17	12.020	12.250	11.830	11.870	11.722	5,297,938
2024-10-16	12.110	12.230	11.880	12.000	11.850	5,394,813
2024-10-15	12.440	12.550	12.270	12.270	12.117	5,133,300
2024-10-14	12.160	12.730	12.110	12.540	12.384	9,471,333
2024-10-11	12.250	12.610	12.060	12.140	11.989	8,588,161
2024-10-10	12.200	12.800	12.110	12.260	12.107	7,141,888
2024-10-09	13.180	13.180	12.210	12.210	12.058	11,992,292
2024-10-08	13.960	13.980	12.770	13.450	13.282	19,491,900
2024-09-30	12.000	12.790	11.880	12.710	12.552	15,256,214
2024-09-27	11.280	11.860	11.230	11.680	11.534	9,276,531
2024-09-26	10.880	11.140	10.810	11.130	10.991	3,899,821
2024-09-25	10.930	11.140	10.880	10.880	10.744	5,049,369
2024-09-24	10.560	10.880	10.510	10.860	10.725	3,352,700
2024-09-23	10.570	10.620	10.450	10.520	10.389	1,507,459
2024-09-20	10.710	10.730	10.510	10.540	10.409	1,804,100
2024-09-19	10.570	10.790	10.520	10.720	10.586	2,095,500
2024-09-18	10.620	10.650	10.380	10.500	10.369	1,876,800
2024-09-13	10.890	10.920	10.620	10.630	10.497	2,144,729
2024-09-12	10.940	11.050	10.850	10.870	10.734	1,661,259
2024-09-11	10.810	11.010	10.720	10.940	10.804	2,571,600
2024-09-10	10.650	10.840	10.550	10.820	10.685	2,369,900
2024-09-09	10.750	10.820	10.620	10.690	10.557	1,798,500
2024-09-06	11.120	11.150	10.740	10.760	10.626	2,788,259
2024-09-05	11.140	11.200	10.930	11.000	10.863	3,449,100
2024-09-04	10.950	11.270	10.910	11.070	10.932	4,730,900
2024-09-03	10.690	11.040	10.690	11.000	10.863	4,215,464
2024-09-02	10.900	11.200	10.730	10.740	10.606	5,141,688
2024-08-30	10.650	10.840	10.650	10.690	10.557	4,360,800
2024-08-29	10.350	10.750	10.310	10.660	10.527	3,812,400
2024-08-28	10.250	10.470	10.140	10.400	10.270	2,349,400
2024-08-27	10.480	10.490	10.190	10.240	10.112	2,335,100
2024-08-26	10.120	10.620	10.080	10.480	10.349	4,620,200
2024-08-23	10.550	10.550	10.070	10.170	10.043	5,067,213
2024-08-22	10.630	10.710	10.480	10.530	10.399	3,674,688
2024-08-21	10.300	10.630	10.280	10.600	10.468	3,122,924
2024-08-20	10.450	10.520	10.270	10.350	10.221	1,957,100
2024-08-19	10.480	10.680	10.380	10.480	10.349	2,324,220
2024-08-16	10.550	10.680	10.410	10.420	10.290	2,110,181
2024-08-15	10.480	10.540	10.310	10.490	10.359	1,901,004
2024-08-14	10.500	10.590	10.440	10.520	10.389	1,562,324
2024-08-13	10.380	10.570	10.260	10.500	10.369	2,244,508
2024-08-12	10.380	10.590	10.260	10.420	10.290	3,190,287
2024-08-09	10.430	10.600	10.290	10.300	10.172	2,317,920
2024-08-08	10.440	10.490	10.270	10.420	10.290	1,387,600
2024-08-07	10.360	10.510	10.300	10.450	10.320	1,504,859
2024-08-06	10.290	10.470	10.250	10.360	10.231	1,447,700
2024-08-05	10.480	10.630	10.200	10.200	10.073	2,729,000
2024-08-02	10.650	10.790	10.540	10.560	10.428	1,919,900
2024-08-01	10.710	10.840	10.670	10.710	10.576	1,780,975
2024-07-31	10.410	10.740	10.410	10.740	10.606	2,302,222

← NewerPage 9 of 21 · 1,220 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.