Ceepower Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.850 | 4.890 | 4.790 | 4.850 | 4.831 | 7,748,164 |
| 2024-04-29 | 4.700 | 4.880 | 4.700 | 4.870 | 4.850 | 9,796,344 |
| 2024-04-26 | 4.780 | 4.860 | 4.710 | 4.760 | 4.741 | 12,203,120 |
| 2024-04-25 | 4.750 | 4.980 | 4.740 | 4.800 | 4.781 | 19,578,920 |
| 2024-04-24 | 4.400 | 4.540 | 4.400 | 4.540 | 4.522 | 5,175,920 |
| 2024-04-23 | 4.330 | 4.440 | 4.320 | 4.400 | 4.382 | 6,176,300 |
| 2024-04-22 | 4.380 | 4.390 | 4.200 | 4.320 | 4.303 | 5,663,740 |
| 2024-04-19 | 4.400 | 4.460 | 4.340 | 4.360 | 4.343 | 6,877,420 |
| 2024-04-18 | 4.470 | 4.500 | 4.360 | 4.400 | 4.382 | 7,864,173 |
| 2024-04-17 | 4.100 | 4.500 | 4.100 | 4.500 | 4.482 | 12,346,992 |
| 2024-04-16 | 4.590 | 4.590 | 4.000 | 4.040 | 4.024 | 16,727,060 |
| 2024-04-15 | 4.880 | 4.880 | 4.510 | 4.610 | 4.592 | 10,693,740 |
| 2024-04-12 | 4.930 | 4.990 | 4.850 | 4.860 | 4.841 | 5,980,620 |
| 2024-04-11 | 4.840 | 5.020 | 4.760 | 4.940 | 4.920 | 7,336,174 |
| 2024-04-10 | 5.060 | 5.120 | 4.820 | 4.890 | 4.870 | 8,899,520 |
| 2024-04-09 | 4.920 | 5.100 | 4.910 | 5.100 | 5.080 | 6,945,560 |
| 2024-04-08 | 5.080 | 5.090 | 4.930 | 4.940 | 4.920 | 6,993,160 |
| 2024-04-03 | 5.150 | 5.160 | 5.040 | 5.080 | 5.060 | 6,192,060 |
| 2024-04-02 | 5.130 | 5.180 | 5.100 | 5.160 | 5.139 | 7,427,784 |
| 2024-04-01 | 5.020 | 5.140 | 5.010 | 5.140 | 5.119 | 7,873,480 |
| 2024-03-29 | 5.000 | 5.050 | 4.930 | 5.010 | 4.990 | 4,666,100 |
| 2024-03-28 | 4.780 | 4.970 | 4.770 | 4.900 | 4.880 | 6,909,460 |
| 2024-03-27 | 5.030 | 5.050 | 4.800 | 4.800 | 4.781 | 7,930,240 |
| 2024-03-26 | 5.000 | 5.050 | 4.900 | 5.010 | 4.990 | 6,792,480 |
| 2024-03-25 | 5.070 | 5.140 | 5.000 | 5.000 | 4.980 | 7,310,960 |
| 2024-03-22 | 5.150 | 5.170 | 5.030 | 5.070 | 5.050 | 7,367,980 |
| 2024-03-21 | 5.150 | 5.190 | 5.080 | 5.160 | 5.139 | 7,546,930 |
| 2024-03-20 | 5.110 | 5.170 | 5.110 | 5.160 | 5.139 | 6,829,620 |
| 2024-03-19 | 5.150 | 5.180 | 5.110 | 5.130 | 5.109 | 7,900,773 |
| 2024-03-18 | 5.090 | 5.140 | 5.050 | 5.140 | 5.119 | 9,910,826 |
| 2024-03-15 | 5.040 | 5.070 | 4.960 | 5.060 | 5.040 | 7,042,400 |
| 2024-03-14 | 5.040 | 5.090 | 4.950 | 5.030 | 5.010 | 8,925,826 |
| 2024-03-13 | 5.070 | 5.080 | 5.010 | 5.050 | 5.030 | 8,678,080 |
| 2024-03-12 | 5.140 | 5.160 | 5.000 | 5.080 | 5.060 | 16,215,360 |
| 2024-03-11 | 4.850 | 5.200 | 4.850 | 5.150 | 5.129 | 22,955,280 |
| 2024-03-08 | 4.760 | 4.920 | 4.760 | 4.850 | 4.831 | 9,320,640 |
| 2024-03-07 | 4.860 | 4.910 | 4.740 | 4.770 | 4.751 | 11,072,164 |
| 2024-03-06 | 4.640 | 4.890 | 4.610 | 4.840 | 4.821 | 14,534,032 |
| 2024-03-05 | 4.750 | 4.760 | 4.640 | 4.650 | 4.631 | 9,724,460 |
| 2024-03-04 | 4.870 | 4.950 | 4.700 | 4.800 | 4.781 | 18,443,094 |
| 2024-03-01 | 4.660 | 5.050 | 4.610 | 4.920 | 4.900 | 25,573,511 |
| 2024-02-29 | 4.410 | 4.630 | 4.370 | 4.620 | 4.601 | 12,147,426 |
| 2024-02-28 | 4.880 | 5.080 | 4.390 | 4.440 | 4.422 | 20,809,457 |
| 2024-02-27 | 4.730 | 4.880 | 4.690 | 4.880 | 4.860 | 8,558,280 |
| 2024-02-26 | 4.640 | 4.900 | 4.610 | 4.760 | 4.741 | 14,102,620 |
| 2024-02-23 | 4.460 | 4.600 | 4.430 | 4.590 | 4.572 | 11,614,860 |
| 2024-02-22 | 4.290 | 4.440 | 4.280 | 4.430 | 4.412 | 9,018,198 |
| 2024-02-21 | 4.220 | 4.480 | 4.190 | 4.320 | 4.303 | 11,111,152 |
| 2024-02-20 | 4.220 | 4.280 | 4.140 | 4.270 | 4.253 | 7,709,680 |
| 2024-02-19 | 4.190 | 4.350 | 4.150 | 4.230 | 4.213 | 15,262,940 |
| 2024-02-08 | 3.670 | 4.050 | 3.570 | 4.050 | 4.034 | 16,661,780 |
| 2024-02-07 | 3.870 | 3.890 | 3.600 | 3.690 | 3.675 | 17,886,960 |
| 2024-02-06 | 3.710 | 3.970 | 3.460 | 3.790 | 3.775 | 19,026,603 |
| 2024-02-05 | 4.270 | 4.270 | 3.600 | 3.810 | 3.795 | 18,200,520 |
| 2024-02-02 | 4.590 | 4.680 | 4.130 | 4.350 | 4.333 | 11,943,534 |
| 2024-02-01 | 4.670 | 4.750 | 4.520 | 4.600 | 4.582 | 9,297,820 |
| 2024-01-31 | 5.080 | 5.090 | 4.680 | 4.700 | 4.681 | 11,650,180 |
| 2024-01-30 | 5.210 | 5.290 | 5.040 | 5.060 | 5.040 | 5,918,660 |
| 2024-01-29 | 5.490 | 5.500 | 5.210 | 5.220 | 5.199 | 6,491,540 |
| 2024-01-26 | 5.450 | 5.560 | 5.410 | 5.420 | 5.398 | 6,811,586 |
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.