Ceepower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	8.160	8.160	7.770	7.920	7.876	49,148,521
2022-08-04	8.040	8.320	7.860	8.300	8.254	58,206,934
2022-08-03	8.490	8.610	7.960	8.030	7.985	70,365,926
2022-08-02	8.870	8.950	8.260	8.450	8.403	79,166,913
2022-08-01	8.900	9.660	8.600	9.130	9.079	130,456,414
2022-07-29	7.940	8.830	7.930	8.830	8.781	102,035,877
2022-07-28	7.300	7.530	7.230	7.360	7.319	19,839,640
2022-07-27	7.200	7.300	7.090	7.270	7.230	14,468,404
2022-07-26	7.290	7.300	6.980	7.210	7.170	15,607,414
2022-07-25	7.620	7.680	7.200	7.260	7.220	22,949,220
2022-07-22	7.650	7.750	7.500	7.620	7.578	20,842,160
2022-07-21	7.600	7.990	7.510	7.720	7.677	30,018,464
2022-07-20	7.650	7.880	7.520	7.700	7.657	27,636,732
2022-07-19	7.830	8.150	7.650	7.660	7.617	43,422,196
2022-07-18	7.600	7.900	7.550	7.750	7.707	35,177,796
2022-07-15	7.790	7.980	7.560	7.620	7.578	35,841,177
2022-07-14	7.300	7.990	7.290	7.790	7.747	58,467,170
2022-07-13	7.120	7.470	7.040	7.460	7.419	40,307,980
2022-07-12	7.050	7.220	6.950	7.160	7.120	23,224,900
2022-07-11	7.000	7.130	6.890	7.020	6.981	13,127,880
2022-07-08	7.180	7.270	7.060	7.080	7.041	17,618,772
2022-07-07	6.870	7.220	6.770	7.190	7.150	23,208,354
2022-07-06	6.850	6.960	6.730	6.870	6.832	8,581,560
2022-07-05	7.000	7.060	6.790	6.920	6.882	11,908,223
2022-07-04	6.900	7.050	6.720	7.030	6.991	13,553,160
2022-07-01	6.950	7.180	6.890	6.900	6.862	13,132,012
2022-06-30	6.830	7.050	6.830	6.970	6.931	14,506,260
2022-06-29	7.120	7.190	6.800	6.820	6.782	24,062,360
2022-06-28	7.170	7.380	7.160	7.190	7.150	17,547,893
2022-06-27	7.240	7.300	7.090	7.220	7.180	17,979,599
2022-06-24	7.300	7.400	7.210	7.230	7.190	24,227,510
2022-06-23	7.270	7.510	7.090	7.390	7.349	31,983,110
2022-06-22	7.210	7.230	7.020	7.140	7.100	22,247,483
2022-06-21	7.300	7.320	7.060	7.150	7.110	25,353,720
2022-06-20	6.800	7.380	6.800	7.260	7.220	38,421,085
2022-06-17	6.560	6.920	6.550	6.840	6.802	21,110,410
2022-06-16	6.590	6.760	6.560	6.600	6.563	12,723,000
2022-06-15	6.860	6.890	6.600	6.610	6.573	18,294,300
2022-06-14	6.900	6.950	6.660	6.840	6.802	20,678,160
2022-06-13	6.620	7.100	6.620	6.990	6.951	34,608,280
2022-06-10	6.280	6.910	6.250	6.730	6.693	29,925,944
2022-06-09	6.500	6.540	6.260	6.280	6.245	16,234,740
2022-06-08	6.990	6.990	6.420	6.630	6.593	22,278,282
2022-06-07	10.920	10.970	10.670	10.790	6.696	19,353,280
2022-06-06	10.630	11.150	10.530	10.980	6.814	24,774,560
2022-06-02	10.600	10.690	10.420	10.650	6.610	21,001,638
2022-06-01	10.180	10.780	10.140	10.560	6.554	32,436,073
2022-05-31	10.130	10.260	9.780	10.150	6.299	20,206,720
2022-05-30	9.850	10.000	9.730	10.000	6.206	8,240,640
2022-05-27	9.930	9.990	9.630	9.880	6.132	10,538,880
2022-05-26	10.100	10.180	9.860	9.890	6.138	10,987,040
2022-05-25	9.500	10.100	9.470	10.100	6.268	17,143,520
2022-05-24	10.280	10.300	9.570	9.570	5.939	19,348,409
2022-05-23	10.180	10.270	10.120	10.230	6.349	10,470,574
2022-05-20	10.290	10.400	10.060	10.210	6.336	15,416,459
2022-05-19	10.200	10.390	9.960	10.280	6.380	17,404,675
2022-05-18	10.360	10.520	10.180	10.270	6.374	18,564,800
2022-05-17	10.510	10.600	10.100	10.400	6.454	27,742,272
2022-05-16	9.850	10.700	9.850	10.630	6.597	40,730,592
2022-05-13	10.110	10.300	9.780	9.820	6.094	32,052,803

← NewerPage 18 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.