Ceepower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	6.700	6.730	6.550	6.610	6.573	13,407,255
2022-11-04	6.590	6.720	6.530	6.670	6.633	18,385,760
2022-11-03	6.490	6.610	6.470	6.530	6.494	11,434,699
2022-11-02	6.560	6.600	6.460	6.540	6.504	13,605,167
2022-11-01	6.180	6.550	6.180	6.540	6.504	19,958,880
2022-10-31	6.100	6.240	6.050	6.160	6.126	10,142,318
2022-10-28	6.390	6.460	6.050	6.060	6.026	18,122,873
2022-10-27	6.500	6.640	6.420	6.430	6.394	14,296,980
2022-10-26	6.520	6.620	6.470	6.560	6.524	12,791,083
2022-10-25	6.400	6.550	6.290	6.480	6.444	11,309,463
2022-10-24	6.550	6.620	6.370	6.430	6.394	14,149,780
2022-10-21	6.440	6.710	6.410	6.550	6.514	14,276,620
2022-10-20	6.510	6.570	6.360	6.440	6.404	15,913,696
2022-10-19	6.540	6.780	6.470	6.580	6.543	22,379,485
2022-10-18	6.360	6.720	6.320	6.550	6.514	25,412,146
2022-10-17	6.260	6.360	6.230	6.360	6.325	11,323,420
2022-10-14	6.230	6.340	6.190	6.290	6.255	13,704,900
2022-10-13	6.130	6.300	6.120	6.200	6.166	14,087,670
2022-10-12	5.980	6.190	5.900	6.190	6.156	13,286,460
2022-10-11	5.790	6.010	5.740	6.010	5.977	13,244,447
2022-10-10	5.830	5.930	5.730	5.750	5.718	8,336,820
2022-09-30	5.910	5.990	5.820	5.830	5.798	9,070,600
2022-09-29	6.090	6.160	5.900	5.940	5.907	13,938,024
2022-09-28	6.320	6.390	6.030	6.060	6.026	13,099,479
2022-09-27	6.220	6.340	6.190	6.340	6.305	9,287,880
2022-09-26	6.200	6.340	6.180	6.190	6.156	9,397,600
2022-09-23	6.430	6.510	6.240	6.280	6.245	10,386,075
2022-09-22	6.380	6.510	6.360	6.430	6.394	9,188,235
2022-09-21	6.430	6.480	6.310	6.440	6.404	8,287,680
2022-09-20	6.250	6.460	6.250	6.460	6.424	15,148,188
2022-09-19	6.250	6.320	6.170	6.220	6.185	9,311,720
2022-09-16	6.390	6.440	6.270	6.290	6.255	10,987,500
2022-09-15	6.790	6.790	6.270	6.390	6.355	22,655,698
2022-09-14	6.860	6.970	6.650	6.720	6.683	18,721,580
2022-09-13	6.980	7.040	6.890	6.950	6.911	11,380,080
2022-09-09	7.050	7.090	6.920	6.980	6.941	14,593,660
2022-09-08	7.190	7.320	7.070	7.070	7.031	17,346,900
2022-09-07	7.250	7.450	7.190	7.250	7.210	25,924,440
2022-09-06	7.090	7.230	6.920	7.180	7.140	22,794,942
2022-09-05	6.860	7.070	6.830	7.040	7.001	16,127,140
2022-09-02	6.880	6.990	6.770	6.960	6.921	16,751,660
2022-09-01	7.090	7.170	6.840	6.880	6.842	26,934,980
2022-08-31	7.540	7.540	6.970	7.150	7.110	36,974,145
2022-08-30	7.910	8.000	7.570	7.610	7.568	29,969,692
2022-08-29	7.600	8.050	7.550	8.020	7.975	21,502,063
2022-08-26	8.150	8.320	7.840	7.850	7.806	30,198,996
2022-08-25	8.400	8.480	7.830	8.140	8.095	40,736,666
2022-08-24	8.920	8.920	8.270	8.420	8.373	56,152,762
2022-08-23	8.330	8.900	8.320	8.870	8.821	71,755,566
2022-08-22	8.330	8.690	8.320	8.500	8.453	54,172,874
2022-08-19	8.320	8.500	8.100	8.240	8.194	46,857,757
2022-08-18	8.280	8.600	8.110	8.440	8.393	47,638,918
2022-08-17	8.570	8.940	8.350	8.390	8.343	61,786,393
2022-08-16	8.580	8.690	8.330	8.560	8.512	54,439,620
2022-08-15	8.540	8.750	8.330	8.610	8.562	59,384,521
2022-08-12	8.070	8.580	8.060	8.580	8.532	72,691,953
2022-08-11	8.410	8.490	8.100	8.150	8.105	59,012,249
2022-08-10	7.820	8.330	7.640	8.310	8.264	71,600,455
2022-08-09	7.750	7.980	7.630	7.860	7.816	56,620,637
2022-08-08	7.580	7.880	7.380	7.790	7.747	65,053,639

← NewerPage 17 of 21 · 1,220 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.