Ceepower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.230	5.440	5.170	5.430	5.408	9,666,260
2024-01-24	5.190	5.280	4.980	5.200	5.179	9,283,220
2024-01-23	5.200	5.290	5.020	5.150	5.129	9,736,940
2024-01-22	5.670	5.670	5.180	5.240	5.219	12,231,126
2024-01-19	5.880	5.880	5.690	5.690	5.667	7,770,340
2024-01-18	5.980	6.000	5.710	5.880	5.856	8,968,600
2024-01-17	6.130	6.150	5.980	5.990	5.966	5,114,880
2024-01-16	6.090	6.200	6.020	6.140	6.115	5,809,363
2024-01-15	6.120	6.160	6.070	6.130	6.105	4,064,940
2024-01-12	6.170	6.250	6.130	6.140	6.115	5,062,820
2024-01-11	6.070	6.180	6.050	6.160	6.135	4,621,004
2024-01-10	6.090	6.190	6.000	6.090	6.066	5,476,460
2024-01-09	6.050	6.190	6.050	6.100	6.076	4,935,633
2024-01-08	6.130	6.180	6.050	6.050	6.026	4,337,820
2024-01-05	6.280	6.320	6.130	6.150	6.125	6,790,510
2024-01-04	6.290	6.290	6.220	6.250	6.225	5,695,957
2024-01-03	6.250	6.300	6.210	6.270	6.245	7,803,100
2024-01-02	6.230	6.300	6.190	6.250	6.225	12,001,237
2023-12-29	6.100	6.240	6.100	6.230	6.205	11,840,073
2023-12-28	5.860	6.110	5.820	6.100	6.076	10,506,180
2023-12-27	5.830	5.870	5.750	5.870	5.846	4,244,680
2023-12-26	5.890	5.890	5.780	5.830	5.807	4,355,036
2023-12-25	5.910	5.960	5.850	5.900	5.876	3,549,080
2023-12-22	6.000	6.010	5.890	5.940	5.916	6,748,300
2023-12-21	5.800	6.010	5.780	5.980	5.956	9,058,017
2023-12-20	5.870	5.950	5.830	5.830	5.807	4,585,761
2023-12-19	5.840	5.880	5.780	5.860	5.837	5,142,260
2023-12-18	5.980	5.980	5.810	5.810	5.787	8,665,720
2023-12-15	6.050	6.080	5.930	6.010	5.986	8,170,960
2023-12-14	6.070	6.100	6.020	6.040	6.016	5,568,155
2023-12-13	6.040	6.130	6.000	6.050	6.026	9,142,032
2023-12-12	6.080	6.100	6.010	6.050	6.026	7,971,102
2023-12-11	6.010	6.120	5.920	6.100	6.076	18,735,067
2023-12-08	6.280	6.360	6.230	6.290	6.265	15,726,712
2023-12-07	6.380	6.390	6.190	6.250	6.225	14,486,280
2023-12-06	6.240	6.390	6.230	6.310	6.285	5,006,320
2023-12-05	6.380	6.390	6.240	6.240	6.215	5,538,040
2023-12-04	6.360	6.430	6.350	6.380	6.354	4,128,840
2023-12-01	6.390	6.420	6.340	6.360	6.335	4,799,280
2023-11-30	6.460	6.500	6.320	6.400	6.374	5,973,560
2023-11-29	6.510	6.590	6.460	6.490	6.464	7,015,423
2023-11-28	6.380	6.500	6.350	6.490	6.464	4,796,850
2023-11-27	6.320	6.450	6.310	6.380	6.354	5,663,603
2023-11-24	6.420	6.440	6.300	6.320	6.295	6,708,000
2023-11-23	6.390	6.460	6.350	6.430	6.404	4,999,420
2023-11-22	6.430	6.470	6.350	6.350	6.325	6,245,220
2023-11-21	6.530	6.530	6.440	6.460	6.434	6,166,360
2023-11-20	6.470	6.530	6.450	6.520	6.494	5,541,594
2023-11-17	6.400	6.500	6.360	6.480	6.454	5,515,360
2023-11-16	6.510	6.510	6.400	6.400	6.374	6,720,403
2023-11-15	6.460	6.540	6.430	6.510	6.484	10,033,160
2023-11-14	6.440	6.450	6.390	6.430	6.404	6,129,309
2023-11-13	6.350	6.440	6.340	6.430	6.404	8,017,400
2023-11-10	6.360	6.370	6.270	6.340	6.315	7,903,000
2023-11-09	6.350	6.360	6.270	6.300	6.275	5,484,840
2023-11-08	6.360	6.380	6.300	6.340	6.315	6,717,262
2023-11-07	6.350	6.360	6.310	6.340	6.315	6,066,080
2023-11-06	6.300	6.350	6.280	6.330	6.305	6,437,840
2023-11-03	6.180	6.310	6.180	6.260	6.235	6,398,640
2023-11-02	6.260	6.320	6.170	6.180	6.155	5,400,668

← NewerPage 12 of 21 · 1,212 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.