Ceepower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	5.590	5.800	5.430	5.780	5.780	11,645,140
2026-10-22	5.800	5.870	5.690	5.690	5.690	7,957,736
2026-10-21	5.770	5.880	5.750	5.820	5.820	7,560,500
2026-10-20	5.660	5.810	5.660	5.790	5.790	7,142,140
2026-10-19	5.690	5.740	5.590	5.710	5.710	8,061,520
2026-10-16	5.820	5.850	5.690	5.720	5.720	8,136,300
2026-10-15	5.930	5.930	5.710	5.710	5.710	14,223,000
2026-10-14	6.200	6.250	6.060	6.070	6.070	13,018,837
2026-10-13	6.160	6.320	6.070	6.290	6.290	15,946,771
2026-10-12	6.110	6.430	6.090	6.270	6.270	21,972,283
2026-10-09	6.150	6.180	5.970	6.140	6.140	15,057,381
2026-10-08	6.050	6.380	6.050	6.220	6.220	18,208,980
2026-09-30	6.030	6.040	5.990	6.020	6.020	6,181,509
2026-09-29	5.940	6.040	5.940	5.990	5.990	6,266,980
2026-09-28	6.150	6.150	5.970	5.990	5.990	12,535,201
2026-09-24	6.030	6.320	6.020	6.240	6.240	17,494,104
2026-09-23	6.380	6.380	6.090	6.090	6.090	18,995,076
2026-09-22	6.470	6.480	6.330	6.350	6.350	18,757,947
2026-09-21	6.450	6.480	6.380	6.470	6.470	17,823,600
2026-09-18	6.370	6.680	6.330	6.470	6.470	26,120,699
2026-09-17	6.570	6.600	6.350	6.360	6.360	29,727,592
2026-09-16	6.470	6.740	6.420	6.680	6.680	38,006,293
2026-09-15	6.510	6.750	6.250	6.600	6.600	36,331,172
2026-09-14	6.510	6.730	6.500	6.510	6.510	27,436,020
2026-09-11	6.500	6.830	6.340	6.620	6.620	41,090,016
2026-09-10	6.360	6.640	6.260	6.620	6.620	42,190,375
2026-09-09	6.340	6.480	6.240	6.410	6.410	17,573,965
2026-09-08	6.300	6.380	6.230	6.360	6.360	13,720,060
2026-09-07	6.350	6.420	6.250	6.310	6.310	16,761,861
2026-09-04	6.280	6.560	6.280	6.390	6.390	28,331,420
2026-09-03	6.400	6.540	6.270	6.280	6.280	20,793,199
2026-09-02	6.400	6.490	6.290	6.420	6.420	28,676,832
2026-09-01	6.310	6.700	6.310	6.520	6.520	49,969,629
2026-08-31	6.160	6.170	6.050	6.150	6.150	12,528,520
2026-08-28	6.150	6.210	6.110	6.190	6.190	13,353,416
2026-08-27	6.160	6.180	6.060	6.180	6.180	14,907,700
2026-08-26	6.190	6.230	6.070	6.160	6.160	19,640,727
2026-08-25	6.130	6.290	6.060	6.290	6.290	15,085,418
2026-08-24	6.220	6.250	6.060	6.200	6.200	15,873,602
2026-08-21	6.130	6.220	6.090	6.220	6.220	12,896,576
2026-08-20	6.330	6.360	6.170	6.220	6.220	15,615,971
2026-08-19	6.480	6.520	6.100	6.210	6.210	26,296,199
2026-08-18	6.670	6.770	6.500	6.550	6.550	27,495,721
2026-08-17	6.640	6.750	6.550	6.730	6.730	28,313,881
2026-08-14	6.900	6.930	6.600	6.700	6.700	34,684,898
2026-08-13	7.120	7.130	6.880	6.880	6.880	47,216,379
2026-08-12	7.080	7.280	7.060	7.120	7.120	45,682,820
2026-08-11	7.170	7.300	7.060	7.200	7.200	83,849,719
2026-08-10	6.720	7.900	6.660	7.630	7.630	120,612,133
2026-08-07	6.610	6.770	6.450	6.610	6.610	26,104,859
2026-08-06	6.800	6.880	6.540	6.650	6.650	37,768,992
2026-08-05	6.780	6.820	6.680	6.820	6.820	40,126,527
2026-08-04	6.850	6.860	6.710	6.810	6.810	47,759,035
2026-08-03	6.670	6.860	6.510	6.770	6.770	54,773,359
2026-07-31	6.340	6.610	6.340	6.540	6.540	45,399,277
2026-07-30	6.680	6.830	6.350	6.380	6.380	62,351,238
2026-07-29	6.430	7.090	6.410	6.740	6.740	76,727,234
2026-07-28	6.840	6.940	6.580	6.630	6.630	77,547,031
2026-07-27	6.730	7.500	6.410	7.160	7.160	108,322,008
2026-07-24	7.240	7.300	6.670	6.800	6.800	116,350,094

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-24	0.0200 CNY
2023-06-08	0.0100 CNY
2022-06-08	0.0160 CNY
2021-06-18	0.0200 CNY
2020-06-19	0.0200 CNY
2019-05-17	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.