Ceepower Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9.810 | 9.810 | 9.310 | 9.600 | 9.600 | 79,281,742 |
| 2026-01-20 | 10.130 | 10.450 | 9.890 | 10.000 | 10.000 | 90,887,508 |
| 2026-01-19 | 9.390 | 10.510 | 9.380 | 10.300 | 10.300 | 115,189,203 |
| 2026-01-16 | 10.810 | 11.000 | 9.900 | 9.910 | 9.910 | 114,664,504 |
| 2026-01-15 | 10.370 | 10.500 | 9.600 | 10.100 | 10.100 | 121,130,132 |
| 2026-01-14 | 10.110 | 11.000 | 9.880 | 10.600 | 10.600 | 194,127,393 |
| 2026-01-13 | 9.320 | 11.080 | 8.800 | 10.500 | 10.500 | 199,378,058 |
| 2026-01-12 | 9.010 | 9.390 | 8.970 | 9.310 | 9.310 | 77,776,094 |
| 2026-01-09 | 9.010 | 9.270 | 8.960 | 9.050 | 9.050 | 60,834,586 |
| 2026-01-08 | 8.860 | 9.110 | 8.820 | 9.040 | 9.040 | 60,891,842 |
| 2026-01-07 | 8.880 | 9.260 | 8.790 | 8.980 | 8.980 | 69,174,174 |
| 2026-01-06 | 8.610 | 8.960 | 8.550 | 8.940 | 8.940 | 64,250,988 |
| 2026-01-05 | 8.430 | 8.690 | 8.430 | 8.640 | 8.640 | 62,613,232 |
| 2025-12-31 | 8.810 | 8.880 | 8.290 | 8.330 | 8.330 | 96,593,194 |
| 2025-12-30 | 9.320 | 9.360 | 9.070 | 9.080 | 9.080 | 61,142,600 |
| 2025-12-29 | 9.800 | 9.800 | 9.330 | 9.400 | 9.400 | 78,077,739 |
| 2025-12-26 | 9.850 | 10.160 | 9.660 | 9.910 | 9.910 | 87,625,692 |
| 2025-12-25 | 10.290 | 10.460 | 10.000 | 10.040 | 10.040 | 94,065,653 |
| 2025-12-24 | 10.140 | 10.380 | 9.840 | 10.280 | 10.280 | 116,930,032 |
| 2025-12-23 | 9.930 | 10.670 | 9.720 | 10.630 | 10.630 | 157,299,706 |
| 2025-12-22 | 9.890 | 10.320 | 9.630 | 9.960 | 9.960 | 111,005,732 |
| 2025-12-19 | 10.060 | 10.480 | 9.750 | 9.880 | 9.880 | 101,495,257 |
| 2025-12-18 | 10.230 | 10.400 | 9.920 | 10.010 | 10.010 | 97,878,551 |
| 2025-12-17 | 10.800 | 10.840 | 10.130 | 10.340 | 10.340 | 100,892,555 |
| 2025-12-16 | 11.160 | 11.230 | 10.430 | 10.800 | 10.800 | 128,071,111 |
| 2025-12-15 | 11.940 | 12.080 | 11.110 | 11.160 | 11.160 | 197,394,212 |
| 2025-12-12 | 9.030 | 10.780 | 9.000 | 10.780 | 10.780 | 123,710,346 |
| 2025-12-11 | 9.390 | 9.550 | 8.950 | 8.980 | 8.980 | 88,254,488 |
| 2025-12-10 | 9.640 | 9.710 | 9.170 | 9.390 | 9.390 | 95,201,972 |
| 2025-12-09 | 10.150 | 10.230 | 9.680 | 9.810 | 9.810 | 127,167,177 |
| 2025-12-08 | 10.020 | 10.650 | 9.830 | 10.140 | 10.140 | 168,575,103 |
| 2025-12-05 | 8.310 | 9.660 | 8.250 | 9.280 | 9.280 | 165,756,819 |
| 2025-12-04 | 8.390 | 8.510 | 8.220 | 8.230 | 8.230 | 65,988,745 |
| 2025-12-03 | 8.900 | 8.920 | 8.460 | 8.480 | 8.480 | 83,937,966 |
| 2025-12-02 | 8.620 | 9.010 | 8.410 | 8.920 | 8.920 | 106,496,578 |
| 2025-12-01 | 8.650 | 9.180 | 8.640 | 8.810 | 8.810 | 127,009,404 |
| 2025-11-28 | 8.220 | 8.620 | 8.130 | 8.580 | 8.580 | 76,562,685 |
| 2025-11-27 | 8.220 | 8.410 | 8.170 | 8.280 | 8.280 | 59,611,091 |
| 2025-11-26 | 8.400 | 8.450 | 8.220 | 8.260 | 8.260 | 64,451,023 |
| 2025-11-25 | 8.260 | 8.560 | 8.160 | 8.520 | 8.520 | 67,608,536 |
| 2025-11-24 | 8.470 | 8.510 | 8.170 | 8.260 | 8.260 | 54,430,064 |
| 2025-11-21 | 8.650 | 8.800 | 8.290 | 8.310 | 8.310 | 88,277,020 |
| 2025-11-20 | 9.210 | 9.340 | 8.860 | 8.890 | 8.890 | 86,077,277 |
| 2025-11-19 | 9.410 | 9.600 | 9.050 | 9.200 | 9.200 | 90,570,900 |
| 2025-11-18 | 10.580 | 10.600 | 9.260 | 9.520 | 9.520 | 148,417,328 |
| 2025-11-17 | 11.700 | 11.950 | 10.770 | 11.170 | 11.170 | 152,966,286 |
| 2025-11-14 | 11.130 | 12.470 | 10.300 | 11.610 | 11.610 | 199,187,978 |
| 2025-11-13 | 10.050 | 11.480 | 9.800 | 10.920 | 10.920 | 178,347,293 |
| 2025-11-12 | 10.300 | 11.100 | 10.110 | 10.740 | 10.740 | 169,218,685 |
| 2025-11-11 | 10.700 | 11.110 | 10.360 | 10.530 | 10.530 | 157,047,027 |
| 2025-11-10 | 11.010 | 11.840 | 10.550 | 11.120 | 11.120 | 202,332,881 |
| 2025-11-07 | 10.010 | 11.920 | 9.900 | 11.380 | 11.380 | 218,626,940 |
| 2025-11-06 | 10.810 | 11.020 | 9.910 | 9.930 | 9.930 | 239,801,784 |
| 2025-11-05 | 8.200 | 9.200 | 8.040 | 9.200 | 9.200 | 173,797,832 |
| 2025-11-04 | 6.420 | 7.670 | 6.340 | 7.670 | 7.670 | 82,150,549 |
| 2025-11-03 | 6.420 | 6.510 | 6.300 | 6.390 | 6.390 | 39,088,760 |
| 2025-10-31 | 6.160 | 6.440 | 6.110 | 6.380 | 6.380 | 45,624,764 |
| 2025-10-30 | 6.250 | 6.270 | 6.110 | 6.130 | 6.130 | 30,958,623 |
| 2025-10-29 | 6.250 | 6.330 | 6.120 | 6.290 | 6.290 | 47,607,301 |
| 2025-10-28 | 6.050 | 6.420 | 6.020 | 6.380 | 6.380 | 68,694,991 |
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.