Ceepower Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	10.260	10.290	10.130	10.180	6.318	4,415,040
2022-02-09	10.160	10.250	10.090	10.250	6.361	4,812,326
2022-02-08	10.130	10.180	9.970	10.170	6.312	4,944,000
2022-02-07	10.170	10.300	9.960	10.080	6.256	5,812,000
2022-01-28	9.470	9.970	9.460	9.900	6.144	9,918,080
2022-01-27	9.980	9.990	9.410	9.430	5.852	9,787,041
2022-01-26	9.960	10.140	9.880	9.980	6.194	5,204,960
2022-01-25	10.380	10.440	9.920	9.950	6.175	12,995,843
2022-01-24	10.420	10.970	10.330	10.580	6.566	12,442,083
2022-01-21	10.200	10.750	10.200	10.480	6.504	12,092,880
2022-01-20	10.570	10.590	10.080	10.100	6.268	9,161,523
2022-01-19	10.540	10.730	10.500	10.550	6.547	6,063,520
2022-01-18	10.860	10.860	10.510	10.540	6.541	11,383,030
2022-01-17	10.850	10.950	10.760	10.900	6.765	6,474,323
2022-01-14	11.140	11.200	10.760	10.830	6.721	10,487,200
2022-01-13	11.250	11.350	11.130	11.150	6.920	7,840,790
2022-01-12	11.240	11.390	11.240	11.350	7.044	6,714,400
2022-01-11	11.250	11.420	11.120	11.170	6.932	7,343,513
2022-01-10	11.490	11.490	10.980	11.250	6.982	9,682,240
2022-01-07	11.380	11.750	11.360	11.510	7.143	13,669,584
2022-01-06	11.280	11.800	11.250	11.490	7.131	13,884,004
2022-01-05	11.450	11.450	11.100	11.170	6.932	8,889,120
2022-01-04	11.300	11.380	11.240	11.380	7.063	7,911,198
2021-12-31	11.220	11.330	11.200	11.260	6.988	6,314,880
2021-12-30	11.200	11.260	11.160	11.160	6.926	6,611,040
2021-12-29	11.350	11.360	11.160	11.190	6.945	5,872,318
2021-12-28	11.150	11.340	11.150	11.330	7.032	5,480,320
2021-12-27	11.100	11.380	11.090	11.210	6.957	6,930,078
2021-12-24	11.400	11.500	11.110	11.120	6.901	10,836,640
2021-12-23	11.440	11.540	11.390	11.450	7.106	10,655,840
2021-12-22	11.560	11.750	11.490	11.510	7.143	11,710,880
2021-12-21	11.580	11.700	11.350	11.500	7.137	16,666,400
2021-12-20	12.300	12.450	11.640	11.720	7.274	29,327,676
2021-12-17	11.650	12.560	11.520	12.300	7.634	47,902,230
2021-12-16	11.850	11.940	11.590	11.650	7.230	14,924,320
2021-12-15	11.810	12.080	11.690	11.830	7.342	17,306,560
2021-12-14	11.700	11.940	11.700	11.800	7.323	11,343,200
2021-12-13	11.560	11.860	11.510	11.820	7.336	14,476,811
2021-12-10	11.440	11.590	11.440	11.560	7.174	9,046,622
2021-12-09	11.520	11.560	11.410	11.500	7.137	10,377,720
2021-12-08	11.430	11.520	11.340	11.510	7.143	10,325,600
2021-12-07	11.640	11.690	11.160	11.380	7.063	16,526,230
2021-12-06	12.100	12.400	11.600	11.630	7.218	27,287,520
2021-12-03	12.220	12.370	11.770	12.050	7.478	26,022,820
2021-12-02	12.590	12.780	12.200	12.300	7.634	21,722,720
2021-12-01	12.600	12.680	12.380	12.630	7.838	23,302,497
2021-11-30	12.180	12.760	12.170	12.590	7.814	32,634,400
2021-11-29	12.080	12.450	12.020	12.170	7.553	19,399,457
2021-11-26	12.310	12.440	12.140	12.320	7.646	18,885,603
2021-11-25	12.130	12.400	12.090	12.300	7.634	23,276,000
2021-11-24	12.330	12.380	12.050	12.090	7.503	27,407,200
2021-11-23	12.500	12.730	12.220	12.330	7.652	53,507,523
2021-11-22	13.400	13.570	13.190	13.400	8.316	31,146,720
2021-11-19	12.980	13.520	12.830	13.480	8.366	46,470,688
2021-11-18	13.200	13.750	12.810	12.880	7.993	41,682,838
2021-11-17	13.230	13.450	13.020	13.280	8.242	35,868,640
2021-11-16	13.130	13.450	12.700	13.300	8.254	37,919,840
2021-11-15	13.080	13.350	12.840	13.140	8.155	35,455,233
2021-11-12	12.600	13.150	12.380	13.060	8.105	39,516,028
2021-11-11	12.180	12.570	12.110	12.570	7.801	28,498,908

← NewerPage 20 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.