Ceepower Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.810 | 4.870 | 4.700 | 4.700 | 4.700 | 6,882,574 |
| 2025-04-25 | 4.850 | 4.920 | 4.830 | 4.860 | 4.860 | 6,711,960 |
| 2025-04-24 | 4.890 | 4.900 | 4.780 | 4.840 | 4.840 | 6,546,220 |
| 2025-04-23 | 4.910 | 4.910 | 4.860 | 4.900 | 4.900 | 5,793,500 |
| 2025-04-22 | 4.910 | 4.910 | 4.820 | 4.860 | 4.860 | 4,841,900 |
| 2025-04-21 | 4.780 | 4.900 | 4.750 | 4.890 | 4.890 | 5,911,320 |
| 2025-04-18 | 4.780 | 4.820 | 4.700 | 4.780 | 4.780 | 5,259,080 |
| 2025-04-17 | 4.700 | 4.840 | 4.700 | 4.770 | 4.770 | 6,253,840 |
| 2025-04-16 | 4.870 | 4.870 | 4.650 | 4.750 | 4.750 | 6,527,720 |
| 2025-04-15 | 4.900 | 4.920 | 4.820 | 4.870 | 4.870 | 5,283,440 |
| 2025-04-14 | 4.880 | 4.950 | 4.870 | 4.880 | 4.880 | 7,024,460 |
| 2025-04-11 | 4.750 | 4.860 | 4.750 | 4.820 | 4.820 | 7,330,463 |
| 2025-04-10 | 4.780 | 4.910 | 4.780 | 4.840 | 4.840 | 11,720,845 |
| 2025-04-09 | 4.500 | 4.760 | 4.200 | 4.730 | 4.730 | 12,478,500 |
| 2025-04-08 | 4.490 | 4.700 | 4.480 | 4.600 | 4.600 | 9,976,480 |
| 2025-04-07 | 5.050 | 5.050 | 4.320 | 4.470 | 4.470 | 18,202,102 |
| 2025-04-03 | 5.350 | 5.410 | 5.280 | 5.370 | 5.370 | 7,221,280 |
| 2025-04-02 | 5.410 | 5.480 | 5.350 | 5.350 | 5.350 | 7,033,580 |
| 2025-04-01 | 5.380 | 5.510 | 5.370 | 5.400 | 5.400 | 10,012,780 |
| 2025-03-31 | 5.350 | 5.430 | 5.280 | 5.360 | 5.360 | 9,389,060 |
| 2025-03-28 | 5.540 | 5.610 | 5.350 | 5.360 | 5.360 | 12,732,600 |
| 2025-03-27 | 5.760 | 5.760 | 5.450 | 5.530 | 5.530 | 18,316,698 |
| 2025-03-26 | 5.680 | 5.840 | 5.600 | 5.770 | 5.770 | 15,003,422 |
| 2025-03-25 | 5.590 | 5.730 | 5.480 | 5.680 | 5.680 | 15,909,180 |
| 2025-03-24 | 5.820 | 5.910 | 5.440 | 5.590 | 5.590 | 24,503,503 |
| 2025-03-21 | 5.940 | 6.040 | 5.790 | 5.820 | 5.820 | 27,319,043 |
| 2025-03-20 | 5.880 | 6.060 | 5.850 | 5.980 | 5.980 | 35,135,209 |
| 2025-03-19 | 5.790 | 6.000 | 5.790 | 5.830 | 5.830 | 29,100,994 |
| 2025-03-18 | 5.760 | 5.940 | 5.730 | 5.850 | 5.850 | 33,932,212 |
| 2025-03-17 | 5.630 | 5.690 | 5.600 | 5.660 | 5.660 | 11,073,000 |
| 2025-03-14 | 5.560 | 5.620 | 5.470 | 5.620 | 5.620 | 11,210,300 |
| 2025-03-13 | 5.630 | 5.650 | 5.480 | 5.560 | 5.560 | 10,757,380 |
| 2025-03-12 | 5.530 | 5.700 | 5.530 | 5.640 | 5.640 | 17,789,740 |
| 2025-03-11 | 5.480 | 5.530 | 5.400 | 5.530 | 5.530 | 9,302,440 |
| 2025-03-10 | 5.510 | 5.550 | 5.450 | 5.510 | 5.510 | 8,100,540 |
| 2025-03-07 | 5.650 | 5.650 | 5.470 | 5.510 | 5.510 | 16,232,720 |
| 2025-03-06 | 5.640 | 5.710 | 5.610 | 5.670 | 5.670 | 17,919,427 |
| 2025-03-05 | 5.640 | 5.650 | 5.500 | 5.620 | 5.620 | 11,266,938 |
| 2025-03-04 | 5.530 | 5.670 | 5.490 | 5.660 | 5.660 | 11,768,438 |
| 2025-03-03 | 5.490 | 5.660 | 5.460 | 5.570 | 5.570 | 13,587,380 |
| 2025-02-28 | 5.560 | 5.660 | 5.490 | 5.500 | 5.500 | 15,220,100 |
| 2025-02-27 | 5.680 | 5.710 | 5.510 | 5.590 | 5.590 | 16,089,800 |
| 2025-02-26 | 5.720 | 5.730 | 5.650 | 5.680 | 5.680 | 15,805,700 |
| 2025-02-25 | 5.650 | 5.730 | 5.560 | 5.700 | 5.700 | 16,085,761 |
| 2025-02-24 | 5.700 | 5.760 | 5.630 | 5.670 | 5.670 | 22,458,438 |
| 2025-02-21 | 5.770 | 5.900 | 5.750 | 5.800 | 5.800 | 29,037,180 |
| 2025-02-20 | 5.840 | 5.940 | 5.720 | 5.770 | 5.770 | 42,090,780 |
| 2025-02-19 | 5.490 | 6.010 | 5.490 | 6.000 | 6.000 | 66,959,380 |
| 2025-02-18 | 5.480 | 6.320 | 5.440 | 5.740 | 5.740 | 75,709,890 |
| 2025-02-17 | 5.190 | 5.310 | 5.180 | 5.280 | 5.280 | 9,764,237 |
| 2025-02-14 | 5.150 | 5.210 | 5.150 | 5.200 | 5.200 | 6,608,520 |
| 2025-02-13 | 5.300 | 5.300 | 5.170 | 5.170 | 5.170 | 9,514,800 |
| 2025-02-12 | 5.260 | 5.310 | 5.210 | 5.300 | 5.300 | 8,664,140 |
| 2025-02-11 | 5.300 | 5.330 | 5.200 | 5.240 | 5.240 | 6,908,620 |
| 2025-02-10 | 5.250 | 5.300 | 5.180 | 5.300 | 5.300 | 9,469,680 |
| 2025-02-07 | 5.210 | 5.270 | 5.140 | 5.210 | 5.210 | 11,766,620 |
| 2025-02-06 | 5.070 | 5.160 | 5.020 | 5.160 | 5.160 | 8,919,400 |
| 2025-02-05 | 5.020 | 5.080 | 4.960 | 5.070 | 5.070 | 7,413,840 |
| 2025-01-27 | 5.140 | 5.150 | 4.950 | 4.960 | 4.960 | 7,982,760 |
| 2025-01-24 | 5.020 | 5.080 | 4.960 | 5.060 | 5.060 | 9,037,120 |
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.