Ceepower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.550	6.560	6.440	6.480	6.454	7,110,106
2023-07-31	6.530	6.570	6.500	6.560	6.534	6,676,000
2023-07-28	6.450	6.550	6.260	6.510	6.484	12,493,146
2023-07-27	6.410	6.550	6.400	6.440	6.414	6,608,720
2023-07-26	6.520	6.560	6.400	6.410	6.384	9,815,514
2023-07-25	6.480	6.570	6.470	6.560	6.534	8,736,520
2023-07-24	6.460	6.520	6.400	6.440	6.414	7,016,440
2023-07-21	6.660	6.690	6.450	6.450	6.424	16,382,280
2023-07-20	6.880	6.900	6.650	6.670	6.643	19,417,100
2023-07-19	6.990	7.050	6.800	6.900	6.872	16,695,300
2023-07-18	7.000	7.000	6.860	6.960	6.932	14,447,140
2023-07-17	6.900	7.130	6.860	7.010	6.982	20,911,462
2023-07-14	7.160	7.160	6.940	6.940	6.912	25,484,260
2023-07-13	7.050	7.340	6.940	7.160	7.131	41,524,794
2023-07-12	6.980	7.100	6.920	7.080	7.052	34,267,598
2023-07-11	6.770	6.980	6.710	6.970	6.942	20,993,440
2023-07-10	6.730	6.870	6.720	6.760	6.733	10,396,060
2023-07-07	6.820	6.830	6.710	6.740	6.713	11,064,680
2023-07-06	6.890	6.900	6.750	6.840	6.813	11,075,493
2023-07-05	6.920	6.980	6.820	6.840	6.813	16,615,213
2023-07-04	6.980	7.000	6.890	6.960	6.932	22,517,622
2023-07-03	6.850	7.030	6.830	7.030	7.002	35,115,106
2023-06-30	6.820	6.960	6.810	6.850	6.823	21,013,080
2023-06-29	6.730	7.040	6.700	6.910	6.882	31,710,045
2023-06-28	6.740	6.790	6.560	6.760	6.733	15,319,025
2023-06-27	6.540	6.790	6.490	6.740	6.713	15,926,620
2023-06-26	6.520	6.670	6.440	6.530	6.504	12,713,480
2023-06-21	6.670	6.830	6.620	6.630	6.603	19,540,020
2023-06-20	6.860	6.940	6.660	6.690	6.663	25,266,842
2023-06-19	6.720	6.780	6.630	6.770	6.743	18,479,120
2023-06-16	6.780	6.860	6.680	6.720	6.693	19,170,620
2023-06-15	6.730	6.830	6.680	6.800	6.773	23,219,940
2023-06-14	6.720	6.830	6.620	6.740	6.713	22,420,160
2023-06-13	6.460	6.820	6.420	6.760	6.733	34,165,634
2023-06-12	6.400	6.470	6.300	6.470	6.444	10,944,320
2023-06-09	6.360	6.460	6.360	6.450	6.424	8,698,380
2023-06-08	6.420	6.530	6.330	6.360	6.335	10,684,414
2023-06-07	6.450	6.580	6.430	6.470	6.434	8,654,760
2023-06-06	6.680	6.720	6.480	6.520	6.484	17,561,100
2023-06-05	6.800	6.880	6.610	6.750	6.713	16,699,426
2023-06-02	6.650	6.760	6.590	6.720	6.683	16,325,200
2023-06-01	6.630	6.760	6.570	6.620	6.583	18,602,820
2023-05-31	6.730	6.810	6.630	6.660	6.623	18,087,500
2023-05-30	6.690	6.900	6.640	6.830	6.792	25,506,107
2023-05-29	6.810	6.840	6.670	6.720	6.683	16,433,100
2023-05-26	6.960	6.990	6.660	6.810	6.772	28,975,660
2023-05-25	6.770	7.090	6.750	7.000	6.961	45,242,720
2023-05-24	6.760	6.870	6.660	6.770	6.732	24,047,360
2023-05-23	6.900	6.910	6.660	6.680	6.643	30,770,570
2023-05-22	6.710	7.070	6.710	6.920	6.882	35,296,440
2023-05-19	6.990	7.030	6.830	6.900	6.862	29,380,787
2023-05-18	7.040	7.260	6.920	7.020	6.981	48,502,040
2023-05-17	6.900	7.320	6.880	7.120	7.080	71,124,367
2023-05-16	6.800	7.490	6.690	7.110	7.071	90,873,944
2023-05-15	6.270	6.980	6.220	6.800	6.762	58,160,780
2023-05-12	6.450	6.450	6.230	6.250	6.215	14,680,382
2023-05-11	6.510	6.570	6.380	6.460	6.424	27,331,212
2023-05-10	5.920	6.760	5.880	6.500	6.464	40,501,720
2023-05-09	6.100	6.100	5.920	5.930	5.897	7,597,842
2023-05-08	6.020	6.150	6.020	6.100	6.066	8,056,979

← NewerPage 14 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.