Ceepower Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.590 | 5.610 | 5.520 | 5.570 | 5.570 | 8,876,379 |
| 2025-07-24 | 5.580 | 5.620 | 5.570 | 5.600 | 5.600 | 10,318,700 |
| 2025-07-23 | 5.740 | 5.740 | 5.570 | 5.580 | 5.580 | 14,423,440 |
| 2025-07-22 | 5.700 | 5.750 | 5.580 | 5.740 | 5.740 | 17,701,740 |
| 2025-07-21 | 5.520 | 5.710 | 5.520 | 5.680 | 5.680 | 17,124,623 |
| 2025-07-18 | 5.490 | 5.520 | 5.450 | 5.510 | 5.510 | 9,623,360 |
| 2025-07-17 | 5.530 | 5.540 | 5.460 | 5.500 | 5.500 | 9,177,860 |
| 2025-07-16 | 5.520 | 5.540 | 5.460 | 5.510 | 5.510 | 9,500,000 |
| 2025-07-15 | 5.690 | 5.700 | 5.490 | 5.510 | 5.510 | 18,142,820 |
| 2025-07-14 | 5.510 | 5.850 | 5.500 | 5.710 | 5.710 | 25,920,974 |
| 2025-07-11 | 5.580 | 5.590 | 5.440 | 5.500 | 5.500 | 12,667,640 |
| 2025-07-10 | 5.700 | 5.730 | 5.570 | 5.590 | 5.590 | 16,149,790 |
| 2025-07-09 | 5.650 | 5.870 | 5.580 | 5.700 | 5.700 | 28,998,180 |
| 2025-07-08 | 5.700 | 5.730 | 5.550 | 5.630 | 5.630 | 21,003,819 |
| 2025-07-07 | 5.410 | 5.580 | 5.360 | 5.560 | 5.560 | 17,065,980 |
| 2025-07-04 | 5.530 | 5.590 | 5.380 | 5.390 | 5.390 | 16,100,479 |
| 2025-07-03 | 5.450 | 5.470 | 5.400 | 5.460 | 5.460 | 8,494,880 |
| 2025-07-02 | 5.420 | 5.450 | 5.370 | 5.450 | 5.450 | 10,172,752 |
| 2025-07-01 | 5.370 | 5.420 | 5.340 | 5.420 | 5.420 | 8,701,292 |
| 2025-06-30 | 5.380 | 5.400 | 5.350 | 5.380 | 5.380 | 8,134,380 |
| 2025-06-27 | 5.340 | 5.390 | 5.280 | 5.380 | 5.380 | 7,375,320 |
| 2025-06-26 | 5.360 | 5.380 | 5.300 | 5.320 | 5.320 | 7,570,340 |
| 2025-06-25 | 5.350 | 5.370 | 5.300 | 5.360 | 5.360 | 7,753,280 |
| 2025-06-24 | 5.250 | 5.360 | 5.200 | 5.350 | 5.350 | 10,152,520 |
| 2025-06-23 | 5.050 | 5.240 | 5.020 | 5.230 | 5.230 | 8,831,140 |
| 2025-06-20 | 5.060 | 5.160 | 5.050 | 5.050 | 5.050 | 7,343,260 |
| 2025-06-19 | 5.230 | 5.230 | 5.030 | 5.050 | 5.050 | 8,631,680 |
| 2025-06-18 | 5.220 | 5.250 | 5.180 | 5.220 | 5.220 | 4,286,560 |
| 2025-06-17 | 5.230 | 5.260 | 5.190 | 5.240 | 5.240 | 4,209,483 |
| 2025-06-16 | 5.150 | 5.270 | 5.150 | 5.230 | 5.230 | 6,402,720 |
| 2025-06-13 | 5.260 | 5.280 | 5.160 | 5.170 | 5.170 | 7,043,874 |
| 2025-06-12 | 5.230 | 5.280 | 5.210 | 5.260 | 5.260 | 7,080,820 |
| 2025-06-11 | 5.250 | 5.280 | 5.220 | 5.270 | 5.270 | 7,256,600 |
| 2025-06-10 | 5.290 | 5.300 | 5.190 | 5.250 | 5.250 | 9,564,460 |
| 2025-06-09 | 5.260 | 5.280 | 5.230 | 5.270 | 5.270 | 8,853,354 |
| 2025-06-06 | 5.200 | 5.280 | 5.160 | 5.270 | 5.270 | 8,821,520 |
| 2025-06-05 | 5.230 | 5.250 | 5.160 | 5.210 | 5.210 | 9,516,480 |
| 2025-06-04 | 5.160 | 5.220 | 5.130 | 5.170 | 5.170 | 6,844,280 |
| 2025-06-03 | 5.030 | 5.170 | 5.030 | 5.130 | 5.130 | 7,249,540 |
| 2025-05-30 | 5.270 | 5.270 | 5.060 | 5.080 | 5.080 | 10,549,080 |
| 2025-05-29 | 5.080 | 5.250 | 5.070 | 5.180 | 5.180 | 10,116,100 |
| 2025-05-28 | 5.130 | 5.170 | 5.080 | 5.090 | 5.090 | 5,831,160 |
| 2025-05-27 | 5.060 | 5.130 | 5.020 | 5.120 | 5.120 | 6,813,040 |
| 2025-05-26 | 4.990 | 5.090 | 4.970 | 5.070 | 5.070 | 6,501,340 |
| 2025-05-23 | 5.070 | 5.090 | 4.960 | 4.970 | 4.970 | 8,100,160 |
| 2025-05-22 | 5.100 | 5.200 | 5.000 | 5.020 | 5.020 | 9,702,820 |
| 2025-05-21 | 5.140 | 5.170 | 5.080 | 5.120 | 5.120 | 6,564,380 |
| 2025-05-20 | 5.150 | 5.170 | 5.100 | 5.150 | 5.150 | 6,701,060 |
| 2025-05-19 | 5.080 | 5.150 | 5.030 | 5.120 | 5.120 | 7,070,220 |
| 2025-05-16 | 5.060 | 5.140 | 5.040 | 5.080 | 5.080 | 5,901,200 |
| 2025-05-15 | 5.160 | 5.160 | 5.050 | 5.070 | 5.070 | 6,330,100 |
| 2025-05-14 | 5.100 | 5.230 | 5.080 | 5.130 | 5.130 | 11,315,058 |
| 2025-05-13 | 5.250 | 5.260 | 5.110 | 5.130 | 5.130 | 6,670,200 |
| 2025-05-12 | 5.170 | 5.200 | 5.100 | 5.170 | 5.170 | 6,500,620 |
| 2025-05-09 | 5.180 | 5.190 | 5.080 | 5.090 | 5.090 | 7,601,945 |
| 2025-05-08 | 5.050 | 5.180 | 5.000 | 5.170 | 5.170 | 8,467,445 |
| 2025-05-07 | 5.040 | 5.100 | 5.010 | 5.050 | 5.050 | 10,016,420 |
| 2025-05-06 | 4.880 | 5.020 | 4.880 | 5.020 | 5.020 | 7,615,198 |
| 2025-04-30 | 4.800 | 4.900 | 4.790 | 4.870 | 4.870 | 7,803,120 |
| 2025-04-29 | 4.650 | 4.840 | 4.640 | 4.770 | 4.770 | 7,400,849 |
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.