Ceepower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.770	6.770	6.500	6.580	6.543	23,531,886
2023-02-03	6.490	6.500	6.360	6.480	6.444	9,528,087
2023-02-02	6.570	6.590	6.460	6.480	6.444	14,444,560
2023-02-01	6.430	6.570	6.340	6.560	6.524	16,084,060
2023-01-31	6.290	6.400	6.270	6.390	6.355	10,427,426
2023-01-30	6.230	6.360	6.230	6.300	6.265	9,465,667
2023-01-20	6.130	6.210	6.110	6.200	6.166	6,635,627
2023-01-19	6.130	6.130	6.030	6.090	6.056	5,659,300
2023-01-18	6.110	6.150	6.100	6.140	6.106	4,800,000
2023-01-17	6.210	6.220	6.090	6.110	6.076	8,395,880
2023-01-16	6.040	6.200	6.000	6.180	6.146	9,770,900
2023-01-13	6.090	6.140	6.010	6.040	6.006	4,940,860
2023-01-12	5.980	6.150	5.980	6.110	6.076	8,535,780
2023-01-11	6.090	6.100	5.970	5.990	5.957	7,546,420
2023-01-10	6.170	6.170	6.060	6.090	6.056	7,356,060
2023-01-09	6.130	6.210	6.110	6.150	6.116	9,369,323
2023-01-06	5.990	6.220	5.960	6.130	6.096	15,151,403
2023-01-05	5.840	6.030	5.810	6.010	5.977	10,550,120
2023-01-04	5.870	5.920	5.790	5.850	5.818	5,717,894
2023-01-03	5.650	5.860	5.610	5.850	5.818	6,870,883
2022-12-30	5.640	5.680	5.600	5.650	5.619	3,066,920
2022-12-29	5.700	5.730	5.590	5.600	5.569	4,750,560
2022-12-28	5.810	5.810	5.670	5.700	5.668	5,408,600
2022-12-27	5.870	5.880	5.730	5.810	5.778	4,861,560
2022-12-26	5.630	5.850	5.620	5.840	5.808	5,649,523
2022-12-23	5.650	5.690	5.570	5.630	5.599	3,646,400
2022-12-22	5.860	5.880	5.610	5.640	5.609	5,430,740
2022-12-21	5.980	5.990	5.810	5.830	5.798	5,018,720
2022-12-20	5.880	5.970	5.860	5.920	5.887	4,132,440
2022-12-19	6.020	6.060	5.840	5.870	5.837	7,981,640
2022-12-16	6.140	6.270	6.050	6.060	6.026	7,672,576
2022-12-15	6.100	6.160	6.090	6.150	6.116	5,035,300
2022-12-14	6.070	6.150	6.060	6.090	6.056	4,911,836
2022-12-13	6.180	6.220	6.110	6.120	6.086	7,459,434
2022-12-12	6.150	6.200	6.110	6.160	6.126	11,097,240
2022-12-09	6.400	6.440	6.270	6.290	6.255	16,324,163
2022-12-08	6.430	6.580	6.390	6.430	6.394	19,805,466
2022-12-07	6.580	6.770	6.520	6.540	6.504	37,285,545
2022-12-06	6.410	6.460	6.310	6.440	6.404	12,802,473
2022-12-05	6.460	6.470	6.360	6.430	6.394	8,724,407
2022-12-02	6.280	6.450	6.270	6.440	6.404	10,423,940
2022-12-01	6.340	6.390	6.300	6.310	6.275	7,255,060
2022-11-30	6.350	6.370	6.270	6.300	6.265	6,982,500
2022-11-29	6.270	6.330	6.240	6.330	6.295	7,146,740
2022-11-28	6.160	6.340	6.120	6.290	6.255	6,255,780
2022-11-25	6.490	6.490	6.270	6.270	6.235	8,975,280
2022-11-24	6.470	6.540	6.450	6.460	6.424	7,624,614
2022-11-23	6.350	6.490	6.180	6.480	6.444	13,753,854
2022-11-22	6.550	6.570	6.360	6.360	6.325	15,588,380
2022-11-21	6.500	6.620	6.480	6.600	6.563	11,871,940
2022-11-18	6.520	6.650	6.490	6.550	6.514	13,924,655
2022-11-17	6.530	6.550	6.430	6.530	6.494	10,716,480
2022-11-16	6.620	6.640	6.520	6.550	6.514	11,437,109
2022-11-15	6.530	6.620	6.480	6.620	6.583	13,584,189
2022-11-14	6.660	6.670	6.500	6.520	6.484	14,849,349
2022-11-11	6.880	6.950	6.640	6.670	6.633	32,286,318
2022-11-10	6.570	6.810	6.540	6.810	6.772	33,854,699
2022-11-09	6.560	6.620	6.490	6.570	6.534	10,653,680
2022-11-08	6.590	6.590	6.470	6.570	6.534	11,208,140
2022-11-07	6.700	6.730	6.550	6.610	6.573	13,407,255

← NewerPage 16 of 21 · 1,219 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.