Ceepower Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6.090 | 6.120 | 5.930 | 6.030 | 6.030 | 32,042,799 |
| 2025-10-24 | 6.260 | 6.300 | 6.040 | 6.060 | 6.060 | 49,676,743 |
| 2025-10-23 | 6.110 | 6.360 | 5.930 | 6.210 | 6.210 | 82,694,180 |
| 2025-10-22 | 5.800 | 5.820 | 5.670 | 5.760 | 5.760 | 20,473,780 |
| 2025-10-21 | 5.890 | 5.930 | 5.760 | 5.840 | 5.840 | 28,913,440 |
| 2025-10-20 | 5.960 | 6.060 | 5.790 | 5.880 | 5.880 | 40,130,463 |
| 2025-10-17 | 6.100 | 6.170 | 5.680 | 5.700 | 5.700 | 52,839,443 |
| 2025-10-16 | 6.150 | 6.560 | 6.060 | 6.110 | 6.110 | 81,972,501 |
| 2025-10-15 | 5.780 | 5.980 | 5.770 | 5.960 | 5.960 | 30,832,200 |
| 2025-10-14 | 5.800 | 5.970 | 5.770 | 5.810 | 5.810 | 20,185,619 |
| 2025-10-13 | 5.600 | 5.810 | 5.430 | 5.780 | 5.780 | 18,020,780 |
| 2025-10-10 | 5.670 | 5.810 | 5.640 | 5.750 | 5.750 | 13,917,780 |
| 2025-10-09 | 5.750 | 5.780 | 5.670 | 5.710 | 5.710 | 11,145,580 |
| 2025-09-30 | 5.700 | 5.720 | 5.640 | 5.670 | 5.670 | 10,187,315 |
| 2025-09-29 | 5.590 | 5.760 | 5.500 | 5.720 | 5.720 | 14,906,840 |
| 2025-09-26 | 5.540 | 5.750 | 5.510 | 5.600 | 5.600 | 14,259,580 |
| 2025-09-25 | 5.520 | 5.660 | 5.480 | 5.540 | 5.540 | 9,402,055 |
| 2025-09-24 | 5.480 | 5.600 | 5.460 | 5.570 | 5.570 | 11,736,380 |
| 2025-09-23 | 5.640 | 5.640 | 5.330 | 5.520 | 5.520 | 13,182,520 |
| 2025-09-22 | 5.590 | 5.630 | 5.480 | 5.560 | 5.560 | 8,660,760 |
| 2025-09-19 | 5.630 | 5.670 | 5.510 | 5.600 | 5.600 | 11,417,300 |
| 2025-09-18 | 5.690 | 5.730 | 5.550 | 5.600 | 5.600 | 13,848,820 |
| 2025-09-17 | 5.750 | 5.800 | 5.690 | 5.720 | 5.720 | 13,339,380 |
| 2025-09-16 | 5.570 | 5.760 | 5.500 | 5.760 | 5.760 | 19,659,626 |
| 2025-09-15 | 5.570 | 5.630 | 5.540 | 5.560 | 5.560 | 8,982,113 |
| 2025-09-12 | 5.610 | 5.670 | 5.580 | 5.590 | 5.590 | 10,584,320 |
| 2025-09-11 | 5.490 | 5.580 | 5.420 | 5.570 | 5.570 | 8,772,380 |
| 2025-09-10 | 5.510 | 5.540 | 5.450 | 5.510 | 5.510 | 8,989,773 |
| 2025-09-09 | 5.500 | 5.580 | 5.460 | 5.500 | 5.500 | 11,386,840 |
| 2025-09-08 | 5.480 | 5.540 | 5.430 | 5.500 | 5.500 | 12,317,390 |
| 2025-09-05 | 5.300 | 5.470 | 5.290 | 5.450 | 5.450 | 15,599,638 |
| 2025-09-04 | 5.220 | 5.410 | 5.200 | 5.300 | 5.300 | 17,508,360 |
| 2025-09-03 | 5.370 | 5.370 | 5.180 | 5.200 | 5.200 | 11,903,380 |
| 2025-09-02 | 5.440 | 5.500 | 5.260 | 5.340 | 5.340 | 14,633,342 |
| 2025-09-01 | 5.400 | 5.500 | 5.340 | 5.450 | 5.450 | 13,380,584 |
| 2025-08-29 | 5.500 | 5.530 | 5.360 | 5.380 | 5.380 | 13,523,298 |
| 2025-08-28 | 5.530 | 5.660 | 5.260 | 5.490 | 5.490 | 19,214,530 |
| 2025-08-27 | 5.750 | 5.840 | 5.480 | 5.540 | 5.540 | 15,830,364 |
| 2025-08-26 | 5.670 | 5.790 | 5.650 | 5.760 | 5.760 | 14,278,535 |
| 2025-08-25 | 5.710 | 5.740 | 5.640 | 5.670 | 5.670 | 13,225,035 |
| 2025-08-22 | 5.720 | 5.760 | 5.630 | 5.690 | 5.690 | 11,605,980 |
| 2025-08-21 | 5.790 | 5.790 | 5.710 | 5.750 | 5.750 | 9,269,863 |
| 2025-08-20 | 5.750 | 5.770 | 5.710 | 5.770 | 5.770 | 8,602,340 |
| 2025-08-19 | 5.720 | 5.740 | 5.660 | 5.740 | 5.740 | 10,069,860 |
| 2025-08-18 | 5.670 | 5.720 | 5.620 | 5.690 | 5.690 | 9,889,703 |
| 2025-08-15 | 5.590 | 5.720 | 5.540 | 5.650 | 5.650 | 12,247,203 |
| 2025-08-14 | 5.720 | 5.730 | 5.550 | 5.570 | 5.570 | 9,589,103 |
| 2025-08-13 | 5.740 | 5.760 | 5.660 | 5.710 | 5.710 | 9,559,560 |
| 2025-08-12 | 5.760 | 5.790 | 5.690 | 5.720 | 5.720 | 10,415,000 |
| 2025-08-11 | 5.710 | 5.770 | 5.650 | 5.740 | 5.740 | 10,579,320 |
| 2025-08-08 | 5.640 | 5.700 | 5.590 | 5.690 | 5.690 | 9,997,474 |
| 2025-08-07 | 5.660 | 5.670 | 5.610 | 5.650 | 5.650 | 10,400,885 |
| 2025-08-06 | 5.620 | 5.660 | 5.580 | 5.640 | 5.640 | 8,612,275 |
| 2025-08-05 | 5.580 | 5.640 | 5.560 | 5.640 | 5.640 | 9,219,140 |
| 2025-08-04 | 5.440 | 5.580 | 5.400 | 5.570 | 5.570 | 10,160,532 |
| 2025-08-01 | 5.410 | 5.490 | 5.400 | 5.470 | 5.470 | 6,862,820 |
| 2025-07-31 | 5.460 | 5.520 | 5.390 | 5.410 | 5.410 | 7,234,360 |
| 2025-07-30 | 5.530 | 5.540 | 5.440 | 5.480 | 5.480 | 9,664,040 |
| 2025-07-29 | 5.570 | 5.590 | 5.470 | 5.550 | 5.550 | 8,496,760 |
| 2025-07-28 | 5.560 | 5.600 | 5.540 | 5.580 | 5.580 | 7,211,840 |
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.