Ceepower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	10.670	11.580	10.200	10.200	6.330	46,446,411
2022-05-11	10.150	10.370	10.050	10.370	6.436	36,714,056
2022-05-10	9.700	10.300	9.620	10.250	6.361	32,234,056
2022-05-09	9.550	10.080	9.550	9.860	6.119	24,712,323
2022-05-06	9.850	9.890	9.470	9.720	6.032	32,502,867
2022-05-05	9.620	10.600	9.520	10.240	6.355	40,870,859
2022-04-29	9.700	10.100	9.470	9.830	6.101	37,085,401
2022-04-28	9.440	9.790	9.320	9.690	6.014	35,081,339
2022-04-27	9.100	10.310	8.750	9.950	6.175	46,458,928
2022-04-26	8.700	10.410	8.670	9.600	5.958	59,826,118
2022-04-25	8.240	9.110	8.070	9.110	5.654	31,829,600
2022-04-22	7.770	7.840	7.540	7.580	4.704	4,813,760
2022-04-21	8.050	8.110	7.760	7.770	4.822	3,661,120
2022-04-20	8.140	8.280	8.000	8.050	4.996	3,604,000
2022-04-19	8.080	8.320	8.050	8.130	5.046	3,472,000
2022-04-18	8.010	8.160	7.810	8.110	5.033	3,044,000
2022-04-15	8.080	8.140	7.880	8.060	5.002	4,565,120
2022-04-14	8.090	8.220	8.050	8.070	5.008	2,784,000
2022-04-13	8.350	8.370	8.080	8.100	5.027	3,408,160
2022-04-12	8.200	8.460	8.140	8.400	5.213	3,346,782
2022-04-11	8.560	8.680	8.180	8.260	5.126	4,129,120
2022-04-08	8.900	8.950	8.540	8.710	5.405	4,761,440
2022-04-07	9.100	9.180	8.870	8.880	5.511	6,507,193
2022-04-06	9.060	9.490	9.050	9.200	5.710	8,696,793
2022-04-01	9.010	9.010	8.900	8.940	5.548	4,102,720
2022-03-31	9.020	9.050	8.930	9.020	5.598	4,015,840
2022-03-30	9.020	9.090	8.930	9.020	5.598	3,603,200
2022-03-29	9.140	9.200	8.900	8.950	5.555	4,305,920
2022-03-28	9.200	9.270	9.010	9.130	5.666	4,228,480
2022-03-25	9.350	9.450	9.200	9.260	5.747	4,017,760
2022-03-24	9.490	9.500	9.340	9.350	5.803	4,240,960
2022-03-23	9.620	9.690	9.480	9.540	5.921	5,037,600
2022-03-22	9.520	9.700	9.440	9.490	5.890	5,205,763
2022-03-21	9.450	9.820	9.380	9.610	5.964	7,819,040
2022-03-18	9.480	9.480	9.300	9.410	5.840	4,844,800
2022-03-17	9.260	9.560	9.260	9.370	5.815	7,780,000
2022-03-16	9.070	9.200	8.710	9.180	5.697	6,548,806
2022-03-15	9.510	9.510	8.800	8.850	5.492	8,434,560
2022-03-14	9.990	9.990	9.480	9.510	5.902	7,374,400
2022-03-11	9.980	10.060	9.750	10.020	6.219	6,107,840
2022-03-10	9.950	10.190	9.850	10.030	6.225	8,038,785
2022-03-09	9.840	9.960	9.250	9.740	6.045	7,804,000
2022-03-08	9.980	10.080	9.660	9.760	6.057	6,086,560
2022-03-07	10.290	10.300	9.920	9.950	6.175	5,898,720
2022-03-04	10.330	10.430	10.130	10.180	6.318	6,102,720
2022-03-03	10.520	10.720	10.370	10.430	6.473	8,605,120
2022-03-02	10.380	10.880	10.310	10.650	6.610	13,976,960
2022-03-01	10.490	10.540	10.360	10.440	6.479	5,125,760
2022-02-28	10.430	10.430	10.170	10.350	6.423	5,951,200
2022-02-25	10.440	10.570	10.380	10.510	6.523	6,805,920
2022-02-24	10.510	10.780	10.210	10.340	6.417	11,310,880
2022-02-23	10.220	10.640	10.220	10.570	6.560	9,337,760
2022-02-22	10.320	10.410	10.180	10.260	6.367	5,685,120
2022-02-21	10.130	10.390	10.100	10.360	6.430	6,301,440
2022-02-18	10.080	10.170	10.000	10.130	6.287	4,233,120
2022-02-17	10.080	10.280	10.020	10.150	6.299	7,365,443
2022-02-16	10.040	10.170	10.000	10.080	6.256	4,824,000
2022-02-15	9.940	10.070	9.860	9.990	6.200	4,299,520
2022-02-14	9.990	10.070	9.860	9.940	6.169	4,181,120
2022-02-11	10.150	10.180	9.880	9.930	6.163	5,064,960

← NewerPage 19 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.