Ceepower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.200	6.280	6.190	6.260	6.235	5,718,640
2023-10-31	6.300	6.300	6.190	6.230	6.205	7,707,040
2023-10-30	6.170	6.310	6.170	6.280	6.255	7,627,460
2023-10-27	6.140	6.230	6.080	6.220	6.195	6,022,143
2023-10-26	6.110	6.160	5.980	6.160	6.135	6,474,586
2023-10-25	6.080	6.160	6.080	6.140	6.115	4,164,060
2023-10-24	6.000	6.080	5.920	6.060	6.036	4,494,966
2023-10-23	6.110	6.130	5.890	5.960	5.936	5,900,320
2023-10-20	6.100	6.260	6.090	6.130	6.105	4,804,940
2023-10-19	6.130	6.220	6.100	6.120	6.095	4,697,904
2023-10-18	6.260	6.290	6.150	6.150	6.125	6,462,940
2023-10-17	6.330	6.410	6.240	6.280	6.255	9,056,760
2023-10-16	6.280	6.470	6.190	6.380	6.354	15,063,768
2023-10-13	6.300	6.320	6.260	6.270	6.245	4,384,828
2023-10-12	6.330	6.340	6.240	6.320	6.295	6,220,600
2023-10-11	6.390	6.390	6.280	6.300	6.275	6,970,940
2023-10-10	6.300	6.450	6.280	6.360	6.335	10,510,000
2023-10-09	6.280	6.350	6.210	6.320	6.295	14,159,700
2023-09-28	6.090	6.190	6.090	6.180	6.155	5,404,192
2023-09-27	6.050	6.160	6.000	6.080	6.056	5,280,160
2023-09-26	6.070	6.110	6.040	6.040	6.016	2,898,200
2023-09-25	6.150	6.180	6.060	6.080	6.056	3,547,200
2023-09-22	5.980	6.150	5.960	6.150	6.125	4,383,306
2023-09-21	5.980	6.030	5.950	6.000	5.976	3,703,526
2023-09-20	6.070	6.120	5.970	6.000	5.976	3,843,200
2023-09-19	6.190	6.190	6.070	6.090	6.066	4,162,720
2023-09-18	6.080	6.220	6.020	6.160	6.135	5,449,967
2023-09-15	6.140	6.160	6.050	6.090	6.066	4,120,380
2023-09-14	6.200	6.210	6.070	6.090	6.066	7,132,372
2023-09-13	6.300	6.410	6.170	6.250	6.225	7,837,220
2023-09-12	6.290	6.300	6.200	6.240	6.215	5,288,920
2023-09-11	6.250	6.290	6.210	6.260	6.235	8,370,773
2023-09-08	6.180	6.560	6.160	6.300	6.275	15,116,800
2023-09-07	6.300	6.310	6.210	6.220	6.195	6,316,992
2023-09-06	6.230	6.310	6.170	6.300	6.275	6,511,640
2023-09-05	6.250	6.270	6.170	6.240	6.215	4,582,132
2023-09-04	6.170	6.260	6.150	6.260	6.235	5,096,512
2023-09-01	6.180	6.190	6.100	6.160	6.135	3,615,980
2023-08-31	6.180	6.230	6.120	6.160	6.135	4,645,420
2023-08-30	6.190	6.300	6.150	6.240	6.215	9,439,640
2023-08-29	6.020	6.200	5.990	6.200	6.175	8,858,067
2023-08-28	6.200	6.300	5.990	6.010	5.986	8,160,860
2023-08-25	5.940	5.990	5.850	5.910	5.886	5,370,332
2023-08-24	6.040	6.060	5.910	5.970	5.946	4,729,520
2023-08-23	6.110	6.120	5.980	6.020	5.996	4,775,520
2023-08-22	6.080	6.140	5.980	6.120	6.095	6,302,640
2023-08-21	6.180	6.210	6.070	6.090	6.066	4,683,047
2023-08-18	6.210	6.310	6.140	6.140	6.115	6,813,172
2023-08-17	6.080	6.230	6.080	6.210	6.185	6,611,052
2023-08-16	6.330	6.330	6.070	6.080	6.056	9,778,029
2023-08-15	6.440	6.470	6.270	6.340	6.315	5,664,400
2023-08-14	6.400	6.460	6.330	6.450	6.424	4,805,906
2023-08-11	6.600	6.610	6.430	6.460	6.434	6,511,980
2023-08-10	6.440	6.630	6.420	6.560	6.534	7,656,567
2023-08-09	6.600	6.600	6.410	6.440	6.414	6,911,100
2023-08-08	6.650	6.680	6.560	6.580	6.554	6,457,446
2023-08-07	6.620	6.650	6.560	6.650	6.623	6,387,858
2023-08-04	6.670	6.720	6.610	6.650	6.623	13,285,926
2023-08-03	6.530	6.920	6.500	6.700	6.673	21,484,308
2023-08-02	6.500	6.560	6.410	6.560	6.534	9,489,180

← NewerPage 13 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.