Ceepower Co Ltd historical data

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

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

← NewerPage 4 of 21 · 1,219 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.