Ceepower Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7.550 | 7.660 | 7.420 | 7.470 | 7.470 | 16,182,580 |
| 2026-04-23 | 7.750 | 7.840 | 7.520 | 7.600 | 7.600 | 18,568,359 |
| 2026-04-22 | 7.850 | 7.850 | 7.650 | 7.750 | 7.750 | 17,288,561 |
| 2026-04-21 | 7.930 | 7.940 | 7.670 | 7.760 | 7.760 | 16,939,029 |
| 2026-04-20 | 7.760 | 7.920 | 7.720 | 7.920 | 7.920 | 19,685,660 |
| 2026-04-17 | 7.750 | 7.820 | 7.650 | 7.770 | 7.770 | 16,555,260 |
| 2026-04-16 | 7.770 | 7.800 | 7.550 | 7.800 | 7.800 | 19,285,381 |
| 2026-04-15 | 7.770 | 7.980 | 7.680 | 7.690 | 7.690 | 27,460,080 |
| 2026-04-14 | 7.780 | 7.830 | 7.640 | 7.760 | 7.760 | 16,495,279 |
| 2026-04-13 | 7.690 | 7.780 | 7.640 | 7.750 | 7.750 | 14,230,950 |
| 2026-04-10 | 7.710 | 7.820 | 7.690 | 7.690 | 7.690 | 15,183,630 |
| 2026-04-09 | 7.750 | 7.780 | 7.580 | 7.650 | 7.650 | 19,219,830 |
| 2026-04-08 | 7.660 | 7.850 | 7.640 | 7.840 | 7.840 | 20,903,619 |
| 2026-04-07 | 7.340 | 7.520 | 7.300 | 7.500 | 7.500 | 22,369,990 |
| 2026-04-03 | 7.870 | 7.920 | 7.260 | 7.280 | 7.280 | 28,075,160 |
| 2026-04-02 | 8.320 | 8.430 | 7.730 | 7.840 | 7.840 | 30,758,920 |
| 2026-04-01 | 8.510 | 8.580 | 8.300 | 8.320 | 8.320 | 19,809,820 |
| 2026-03-31 | 8.560 | 8.740 | 8.350 | 8.360 | 8.360 | 18,569,500 |
| 2026-03-30 | 8.600 | 8.670 | 8.330 | 8.650 | 8.650 | 19,590,270 |
| 2026-03-27 | 8.510 | 8.830 | 8.510 | 8.740 | 8.740 | 17,878,301 |
| 2026-03-26 | 9.110 | 9.110 | 8.690 | 8.690 | 8.690 | 33,893,441 |
| 2026-03-25 | 8.890 | 9.240 | 8.760 | 9.200 | 9.200 | 52,519,191 |
| 2026-03-24 | 8.630 | 8.820 | 8.300 | 8.800 | 8.800 | 34,783,152 |
| 2026-03-23 | 8.600 | 8.930 | 8.350 | 8.470 | 8.470 | 35,327,930 |
| 2026-03-20 | 8.600 | 9.100 | 8.580 | 8.850 | 8.850 | 47,819,727 |
| 2026-03-19 | 8.640 | 8.770 | 8.480 | 8.550 | 8.550 | 20,382,369 |
| 2026-03-18 | 8.750 | 8.880 | 8.590 | 8.800 | 8.800 | 24,025,340 |
| 2026-03-17 | 9.160 | 9.170 | 8.640 | 8.650 | 8.650 | 37,443,301 |
| 2026-03-16 | 9.100 | 9.280 | 9.050 | 9.120 | 9.120 | 30,281,609 |
| 2026-03-13 | 9.530 | 9.580 | 9.180 | 9.190 | 9.190 | 46,149,449 |
| 2026-03-12 | 9.830 | 9.830 | 9.520 | 9.690 | 9.690 | 63,041,941 |
| 2026-03-11 | 9.530 | 10.330 | 9.320 | 10.020 | 10.020 | 101,539,102 |
| 2026-03-10 | 9.600 | 9.690 | 9.460 | 9.640 | 9.640 | 67,875,328 |
| 2026-03-09 | 9.160 | 10.100 | 9.150 | 9.810 | 9.810 | 97,288,031 |
| 2026-03-06 | 9.330 | 9.570 | 9.290 | 9.370 | 9.370 | 64,348,207 |
| 2026-03-05 | 9.100 | 9.490 | 9.080 | 9.290 | 9.290 | 71,419,117 |
| 2026-03-04 | 8.390 | 9.250 | 8.340 | 9.030 | 9.030 | 62,187,699 |
| 2026-03-03 | 8.830 | 9.150 | 8.600 | 8.610 | 8.610 | 40,163,152 |
| 2026-03-02 | 8.950 | 9.220 | 8.810 | 8.840 | 8.840 | 36,069,840 |
| 2026-02-27 | 8.900 | 9.260 | 8.830 | 9.180 | 9.180 | 49,231,859 |
| 2026-02-26 | 8.950 | 9.070 | 8.840 | 8.990 | 8.990 | 31,188,439 |
| 2026-02-25 | 8.890 | 9.040 | 8.780 | 8.990 | 8.990 | 32,875,660 |
| 2026-02-24 | 8.750 | 8.950 | 8.700 | 8.870 | 8.870 | 30,747,350 |
| 2026-02-13 | 8.660 | 8.730 | 8.550 | 8.630 | 8.630 | 17,914,260 |
| 2026-02-12 | 8.550 | 8.810 | 8.450 | 8.630 | 8.630 | 29,419,600 |
| 2026-02-11 | 8.600 | 8.720 | 8.500 | 8.520 | 8.520 | 19,782,609 |
| 2026-02-10 | 8.800 | 8.830 | 8.650 | 8.650 | 8.650 | 25,833,961 |
| 2026-02-09 | 8.890 | 8.940 | 8.770 | 8.830 | 8.830 | 23,636,150 |
| 2026-02-06 | 8.760 | 8.950 | 8.580 | 8.770 | 8.770 | 28,999,730 |
| 2026-02-05 | 9.370 | 9.410 | 8.910 | 8.950 | 8.950 | 42,938,980 |
| 2026-02-04 | 8.850 | 9.180 | 8.810 | 9.160 | 9.160 | 47,679,141 |
| 2026-02-03 | 8.860 | 8.990 | 8.780 | 8.960 | 8.960 | 44,830,848 |
| 2026-02-02 | 8.670 | 9.400 | 8.670 | 8.890 | 8.890 | 67,841,031 |
| 2026-01-30 | 8.850 | 8.940 | 8.600 | 8.690 | 8.690 | 30,875,221 |
| 2026-01-29 | 9.030 | 9.200 | 8.830 | 8.890 | 8.890 | 36,271,840 |
| 2026-01-28 | 9.410 | 9.440 | 9.060 | 9.110 | 9.110 | 47,958,379 |
| 2026-01-27 | 9.800 | 9.950 | 9.300 | 9.490 | 9.490 | 54,487,559 |
| 2026-01-26 | 9.920 | 10.250 | 9.730 | 9.880 | 9.880 | 66,572,141 |
| 2026-01-23 | 9.500 | 10.110 | 9.500 | 10.020 | 10.020 | 77,790,148 |
| 2026-01-22 | 9.640 | 9.770 | 9.390 | 9.470 | 9.470 | 50,714,391 |
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.