Ceepower Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.280 | 6.350 | 5.270 | 6.350 | 6.350 | 53,149,281 |
| 2026-07-22 | 5.320 | 5.420 | 5.230 | 5.290 | 5.290 | 12,556,415 |
| 2026-07-21 | 5.350 | 5.410 | 5.100 | 5.370 | 5.370 | 21,133,449 |
| 2026-07-20 | 5.340 | 5.580 | 5.270 | 5.350 | 5.350 | 25,496,516 |
| 2026-07-17 | 5.470 | 5.550 | 5.400 | 5.430 | 5.430 | 24,303,705 |
| 2026-07-16 | 5.320 | 5.550 | 5.260 | 5.450 | 5.450 | 15,308,347 |
| 2026-07-15 | 5.280 | 5.470 | 5.280 | 5.340 | 5.340 | 10,333,555 |
| 2026-07-14 | 5.210 | 5.350 | 5.140 | 5.340 | 5.340 | 11,345,980 |
| 2026-07-13 | 5.470 | 5.560 | 5.260 | 5.270 | 5.270 | 14,975,460 |
| 2026-07-10 | 5.290 | 5.680 | 5.240 | 5.510 | 5.510 | 20,865,586 |
| 2026-07-09 | 5.310 | 5.380 | 5.150 | 5.350 | 5.350 | 13,915,552 |
| 2026-07-08 | 5.440 | 5.460 | 5.290 | 5.320 | 5.320 | 10,650,965 |
| 2026-07-07 | 5.520 | 5.610 | 5.420 | 5.440 | 5.440 | 11,269,496 |
| 2026-07-06 | 5.750 | 5.860 | 5.540 | 5.570 | 5.570 | 14,966,500 |
| 2026-07-03 | 5.650 | 5.810 | 5.640 | 5.770 | 5.770 | 16,437,100 |
| 2026-07-02 | 5.650 | 5.840 | 5.620 | 5.630 | 5.630 | 16,367,672 |
| 2026-07-01 | 5.610 | 5.770 | 5.500 | 5.690 | 5.690 | 17,839,740 |
| 2026-06-30 | 5.530 | 5.690 | 5.520 | 5.610 | 5.610 | 13,744,349 |
| 2026-06-29 | 5.550 | 5.650 | 5.400 | 5.580 | 5.580 | 15,628,191 |
| 2026-06-26 | 5.750 | 5.810 | 5.540 | 5.570 | 5.570 | 16,258,544 |
| 2026-06-25 | 5.920 | 5.920 | 5.650 | 5.740 | 5.740 | 19,354,893 |
| 2026-06-24 | 6.150 | 6.150 | 5.870 | 5.930 | 5.930 | 16,756,920 |
| 2026-06-23 | 6.190 | 6.310 | 6.050 | 6.110 | 6.110 | 16,331,779 |
| 2026-06-22 | 6.070 | 6.220 | 5.880 | 6.200 | 6.200 | 19,962,607 |
| 2026-06-18 | 6.200 | 6.200 | 6.010 | 6.080 | 6.080 | 15,617,100 |
| 2026-06-17 | 6.330 | 6.410 | 6.100 | 6.200 | 6.200 | 18,329,391 |
| 2026-06-16 | 6.300 | 6.490 | 6.230 | 6.430 | 6.430 | 16,057,740 |
| 2026-06-15 | 6.210 | 6.340 | 6.200 | 6.300 | 6.300 | 13,386,840 |
| 2026-06-12 | 6.160 | 6.250 | 5.980 | 6.160 | 6.160 | 18,436,119 |
| 2026-06-11 | 6.060 | 6.160 | 5.930 | 6.030 | 6.030 | 12,733,740 |
| 2026-06-10 | 6.300 | 6.330 | 6.040 | 6.130 | 6.130 | 16,903,500 |
| 2026-06-09 | 6.490 | 6.510 | 6.310 | 6.370 | 6.370 | 12,231,300 |
| 2026-06-08 | 6.410 | 6.640 | 6.260 | 6.350 | 6.350 | 16,270,221 |
| 2026-06-05 | 6.600 | 6.760 | 6.440 | 6.630 | 6.630 | 18,298,109 |
| 2026-06-04 | 6.700 | 6.780 | 6.540 | 6.610 | 6.610 | 16,436,260 |
| 2026-06-03 | 6.870 | 6.880 | 6.680 | 6.770 | 6.770 | 15,788,220 |
| 2026-06-02 | 7.170 | 7.170 | 6.750 | 6.880 | 6.880 | 19,593,301 |
| 2026-06-01 | 7.000 | 7.230 | 6.990 | 7.180 | 7.180 | 14,295,880 |
| 2026-05-29 | 7.200 | 7.240 | 7.010 | 7.020 | 7.020 | 18,291,150 |
| 2026-05-28 | 7.090 | 7.380 | 7.080 | 7.280 | 7.280 | 17,802,551 |
| 2026-05-27 | 7.160 | 7.330 | 7.000 | 7.110 | 7.110 | 17,554,801 |
| 2026-05-26 | 7.460 | 7.460 | 7.080 | 7.200 | 7.200 | 26,220,420 |
| 2026-05-25 | 7.780 | 7.940 | 7.480 | 7.560 | 7.560 | 28,407,420 |
| 2026-05-22 | 7.890 | 7.930 | 7.700 | 7.760 | 7.760 | 29,409,820 |
| 2026-05-21 | 8.380 | 8.510 | 8.000 | 8.030 | 8.030 | 42,317,762 |
| 2026-05-20 | 8.460 | 8.960 | 8.460 | 8.520 | 8.520 | 58,867,680 |
| 2026-05-19 | 8.100 | 8.400 | 7.970 | 8.340 | 8.340 | 27,489,010 |
| 2026-05-18 | 8.230 | 8.280 | 8.060 | 8.150 | 8.150 | 25,773,721 |
| 2026-05-15 | 8.230 | 8.600 | 8.030 | 8.380 | 8.380 | 41,501,992 |
| 2026-05-14 | 8.650 | 8.700 | 8.210 | 8.230 | 8.230 | 50,683,512 |
| 2026-05-13 | 8.280 | 9.250 | 8.190 | 8.800 | 8.800 | 80,888,578 |
| 2026-05-12 | 7.890 | 8.580 | 7.860 | 8.390 | 8.390 | 68,988,281 |
| 2026-05-11 | 7.890 | 7.960 | 7.860 | 7.890 | 7.890 | 19,906,500 |
| 2026-05-08 | 7.850 | 7.860 | 7.780 | 7.830 | 7.830 | 14,114,460 |
| 2026-05-07 | 7.820 | 7.920 | 7.780 | 7.860 | 7.860 | 18,234,811 |
| 2026-05-06 | 7.710 | 7.840 | 7.710 | 7.830 | 7.830 | 18,733,760 |
| 2026-04-30 | 7.580 | 7.700 | 7.580 | 7.670 | 7.670 | 10,580,760 |
| 2026-04-29 | 7.510 | 7.660 | 7.460 | 7.630 | 7.630 | 13,200,310 |
| 2026-04-28 | 7.630 | 7.680 | 7.460 | 7.540 | 7.540 | 15,137,180 |
| 2026-04-27 | 7.450 | 7.740 | 7.370 | 7.700 | 7.700 | 20,369,420 |
← NewerPage 2 of 2 · 120 trading days
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.