Ceepower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.060	6.080	5.950	6.010	5.977	5,877,005
2023-05-04	6.050	6.140	5.980	6.100	6.066	7,098,298
2023-04-28	5.860	6.050	5.860	6.050	6.016	8,432,038
2023-04-27	5.950	6.000	5.860	5.860	5.827	6,890,958
2023-04-26	5.680	6.010	5.660	5.970	5.937	11,115,820
2023-04-25	5.860	5.910	5.630	5.740	5.708	7,202,607
2023-04-24	5.810	5.900	5.680	5.860	5.827	7,284,860
2023-04-21	6.030	6.030	5.770	5.810	5.778	10,576,339
2023-04-20	6.100	6.100	5.870	6.000	5.967	14,004,840
2023-04-19	6.100	6.170	5.950	6.170	6.136	11,234,120
2023-04-18	6.160	6.160	6.060	6.080	6.046	5,452,060
2023-04-17	6.120	6.190	6.100	6.160	6.126	5,346,380
2023-04-14	6.210	6.210	6.090	6.140	6.106	5,157,040
2023-04-13	6.250	6.250	6.110	6.120	6.086	6,813,350
2023-04-12	6.210	6.250	6.140	6.250	6.215	6,812,280
2023-04-11	6.310	6.310	6.140	6.190	6.156	7,992,440
2023-04-10	6.300	6.390	6.260	6.290	6.255	7,241,900
2023-04-07	6.380	6.430	6.300	6.300	6.265	8,501,320
2023-04-06	6.380	6.460	6.330	6.380	6.345	12,616,640
2023-04-04	6.510	6.530	6.250	6.370	6.335	16,872,566
2023-04-03	6.490	6.550	6.440	6.530	6.494	9,367,500
2023-03-31	6.440	6.530	6.430	6.500	6.464	6,734,200
2023-03-30	6.450	6.580	6.370	6.470	6.434	8,401,293
2023-03-29	6.490	6.560	6.440	6.440	6.404	6,022,800
2023-03-28	6.610	6.620	6.470	6.470	6.434	9,144,838
2023-03-27	6.510	6.630	6.500	6.600	6.563	11,680,000
2023-03-24	6.480	6.560	6.440	6.530	6.494	9,878,280
2023-03-23	6.450	6.490	6.410	6.480	6.444	6,634,006
2023-03-22	6.490	6.540	6.410	6.460	6.424	7,718,340
2023-03-21	6.360	6.490	6.320	6.480	6.444	9,004,380
2023-03-20	6.260	6.420	6.160	6.370	6.335	10,974,827
2023-03-17	6.250	6.300	6.190	6.210	6.176	6,351,160
2023-03-16	6.390	6.390	6.170	6.190	6.156	9,037,980
2023-03-15	6.350	6.450	6.340	6.410	6.374	7,671,740
2023-03-14	6.440	6.460	6.150	6.300	6.265	11,281,160
2023-03-13	6.430	6.500	6.380	6.430	6.394	6,794,920
2023-03-10	6.560	6.580	6.400	6.490	6.454	9,065,840
2023-03-09	6.570	6.630	6.540	6.600	6.563	6,789,920
2023-03-08	6.520	6.660	6.510	6.590	6.553	7,276,220
2023-03-07	6.680	6.700	6.530	6.550	6.514	12,294,926
2023-03-06	6.860	6.930	6.660	6.740	6.703	15,267,940
2023-03-03	6.640	6.810	6.570	6.790	6.752	19,452,693
2023-03-02	6.750	6.780	6.620	6.640	6.603	12,858,493
2023-03-01	6.710	6.730	6.650	6.730	6.693	10,296,320
2023-02-28	6.670	6.790	6.620	6.730	6.693	11,969,660
2023-02-27	6.660	6.880	6.610	6.740	6.703	14,337,267
2023-02-24	6.770	6.810	6.670	6.710	6.673	11,673,880
2023-02-23	6.810	6.860	6.740	6.770	6.732	16,254,352
2023-02-22	6.760	6.960	6.720	6.900	6.862	31,382,794
2023-02-21	6.680	6.760	6.650	6.750	6.713	13,248,386
2023-02-20	6.610	6.720	6.560	6.710	6.673	15,675,812
2023-02-17	6.740	6.820	6.630	6.650	6.613	22,692,507
2023-02-16	7.010	7.080	6.700	6.790	6.752	43,998,619
2023-02-15	6.920	7.220	6.860	7.160	7.120	48,793,462
2023-02-14	6.780	7.050	6.730	6.970	6.931	34,806,896
2023-02-13	6.710	6.790	6.690	6.750	6.713	15,189,700
2023-02-10	6.760	6.790	6.660	6.710	6.673	16,808,578
2023-02-09	6.660	6.840	6.610	6.800	6.762	25,811,480
2023-02-08	6.550	6.760	6.540	6.690	6.653	29,018,520
2023-02-07	6.560	6.610	6.480	6.550	6.514	13,590,340

← NewerPage 15 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.