Ceepower Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.850 | 4.980 | 4.840 | 4.890 | 4.890 | 9,270,360 |
| 2024-07-26 | 4.880 | 4.920 | 4.830 | 4.870 | 4.870 | 10,294,593 |
| 2024-07-25 | 4.680 | 4.890 | 4.630 | 4.890 | 4.890 | 11,316,174 |
| 2024-07-24 | 4.790 | 4.840 | 4.700 | 4.730 | 4.730 | 8,410,760 |
| 2024-07-23 | 4.900 | 4.950 | 4.790 | 4.800 | 4.800 | 11,628,112 |
| 2024-07-22 | 4.790 | 5.030 | 4.750 | 4.960 | 4.960 | 16,949,537 |
| 2024-07-19 | 4.710 | 4.940 | 4.660 | 4.850 | 4.850 | 10,379,020 |
| 2024-07-18 | 4.680 | 4.730 | 4.580 | 4.730 | 4.730 | 9,956,175 |
| 2024-07-17 | 4.870 | 4.880 | 4.700 | 4.710 | 4.710 | 9,564,942 |
| 2024-07-16 | 4.850 | 4.870 | 4.680 | 4.820 | 4.820 | 10,908,692 |
| 2024-07-15 | 5.040 | 5.040 | 4.830 | 4.840 | 4.840 | 16,010,500 |
| 2024-07-12 | 4.900 | 5.180 | 4.890 | 5.090 | 5.090 | 26,418,537 |
| 2024-07-11 | 4.890 | 4.940 | 4.840 | 4.910 | 4.910 | 10,531,200 |
| 2024-07-10 | 4.950 | 4.950 | 4.780 | 4.780 | 4.780 | 11,335,800 |
| 2024-07-09 | 4.610 | 4.990 | 4.580 | 4.940 | 4.940 | 17,915,640 |
| 2024-07-08 | 4.720 | 4.750 | 4.590 | 4.620 | 4.620 | 6,622,660 |
| 2024-07-05 | 4.750 | 4.800 | 4.670 | 4.770 | 4.770 | 6,433,800 |
| 2024-07-04 | 4.850 | 4.890 | 4.720 | 4.740 | 4.740 | 9,321,440 |
| 2024-07-03 | 5.000 | 5.030 | 4.830 | 4.850 | 4.850 | 13,708,560 |
| 2024-07-02 | 4.900 | 5.100 | 4.850 | 5.040 | 5.040 | 18,526,141 |
| 2024-07-01 | 4.890 | 5.040 | 4.830 | 4.940 | 4.940 | 14,545,622 |
| 2024-06-28 | 4.610 | 5.030 | 4.610 | 4.870 | 4.870 | 19,276,382 |
| 2024-06-27 | 4.680 | 4.740 | 4.620 | 4.640 | 4.640 | 7,391,540 |
| 2024-06-26 | 4.560 | 4.710 | 4.500 | 4.700 | 4.700 | 7,934,680 |
| 2024-06-25 | 4.530 | 4.610 | 4.520 | 4.550 | 4.550 | 7,076,080 |
| 2024-06-24 | 4.700 | 4.710 | 4.510 | 4.550 | 4.550 | 9,933,760 |
| 2024-06-21 | 4.830 | 4.870 | 4.720 | 4.740 | 4.740 | 8,460,620 |
| 2024-06-20 | 4.890 | 5.020 | 4.820 | 4.820 | 4.820 | 12,920,580 |
| 2024-06-19 | 5.090 | 5.100 | 4.900 | 4.930 | 4.930 | 15,936,380 |
| 2024-06-18 | 5.100 | 5.140 | 5.010 | 5.080 | 5.080 | 17,813,280 |
| 2024-06-17 | 5.010 | 5.230 | 4.930 | 5.160 | 5.160 | 28,088,392 |
| 2024-06-14 | 4.730 | 5.490 | 4.700 | 5.110 | 5.110 | 38,109,937 |
| 2024-06-13 | 4.690 | 4.830 | 4.690 | 4.770 | 4.770 | 7,975,540 |
| 2024-06-12 | 4.610 | 4.730 | 4.570 | 4.700 | 4.700 | 6,761,100 |
| 2024-06-11 | 4.610 | 4.660 | 4.490 | 4.660 | 4.660 | 6,569,620 |
| 2024-06-07 | 4.570 | 4.670 | 4.510 | 4.650 | 4.650 | 8,717,940 |
| 2024-06-06 | 4.750 | 4.810 | 4.480 | 4.520 | 4.520 | 13,380,680 |
| 2024-06-05 | 5.060 | 5.070 | 4.760 | 4.780 | 4.780 | 14,451,640 |
| 2024-06-04 | 4.950 | 5.080 | 4.700 | 5.070 | 5.070 | 14,885,600 |
| 2024-06-03 | 5.140 | 5.150 | 4.890 | 4.950 | 4.950 | 14,294,080 |
| 2024-05-31 | 5.090 | 5.200 | 5.030 | 5.120 | 5.120 | 14,687,340 |
| 2024-05-30 | 5.220 | 5.310 | 5.080 | 5.120 | 5.120 | 17,749,860 |
| 2024-05-29 | 5.350 | 5.380 | 5.200 | 5.260 | 5.260 | 27,429,710 |
| 2024-05-28 | 5.200 | 5.490 | 5.200 | 5.470 | 5.470 | 39,397,740 |
| 2024-05-27 | 5.130 | 5.400 | 5.130 | 5.310 | 5.310 | 31,907,933 |
| 2024-05-24 | 4.940 | 5.280 | 4.940 | 5.180 | 5.180 | 23,142,820 |
| 2024-05-23 | 5.090 | 5.090 | 4.970 | 4.980 | 4.960 | 6,431,420 |
| 2024-05-22 | 5.010 | 5.120 | 5.010 | 5.090 | 5.070 | 6,063,900 |
| 2024-05-21 | 5.080 | 5.100 | 5.000 | 5.030 | 5.010 | 6,454,000 |
| 2024-05-20 | 5.090 | 5.140 | 5.030 | 5.080 | 5.060 | 8,863,020 |
| 2024-05-17 | 5.030 | 5.120 | 4.990 | 5.090 | 5.070 | 9,746,240 |
| 2024-05-16 | 5.100 | 5.160 | 4.990 | 5.030 | 5.010 | 13,126,240 |
| 2024-05-15 | 5.190 | 5.360 | 5.090 | 5.120 | 5.099 | 19,338,433 |
| 2024-05-14 | 5.280 | 5.470 | 5.200 | 5.240 | 5.219 | 26,928,129 |
| 2024-05-13 | 5.210 | 5.650 | 5.100 | 5.410 | 5.388 | 34,614,663 |
| 2024-05-10 | 5.100 | 5.410 | 5.020 | 5.290 | 5.269 | 23,609,806 |
| 2024-05-09 | 4.990 | 5.130 | 4.990 | 5.110 | 5.090 | 7,774,827 |
| 2024-05-08 | 5.000 | 5.070 | 4.930 | 4.980 | 4.960 | 7,738,347 |
| 2024-05-07 | 4.960 | 5.010 | 4.930 | 5.000 | 4.980 | 7,189,503 |
| 2024-05-06 | 4.890 | 5.020 | 4.890 | 5.000 | 4.980 | 9,728,494 |
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.