Ceepower Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.060 | 5.170 | 4.970 | 4.980 | 4.980 | 12,267,200 |
| 2025-01-22 | 4.990 | 5.110 | 4.920 | 5.000 | 5.000 | 10,115,760 |
| 2025-01-21 | 5.150 | 5.160 | 4.950 | 5.000 | 5.000 | 11,404,860 |
| 2025-01-20 | 5.110 | 5.190 | 4.990 | 5.120 | 5.120 | 13,599,920 |
| 2025-01-17 | 5.180 | 5.200 | 5.080 | 5.100 | 5.100 | 8,375,100 |
| 2025-01-16 | 5.240 | 5.240 | 5.130 | 5.170 | 5.170 | 10,496,100 |
| 2025-01-15 | 5.210 | 5.240 | 5.100 | 5.150 | 5.150 | 10,051,080 |
| 2025-01-14 | 4.980 | 5.220 | 4.970 | 5.220 | 5.220 | 12,683,240 |
| 2025-01-13 | 4.900 | 4.990 | 4.760 | 4.980 | 4.980 | 9,499,409 |
| 2025-01-10 | 5.230 | 5.280 | 4.970 | 4.970 | 4.970 | 12,919,109 |
| 2025-01-09 | 5.280 | 5.400 | 5.240 | 5.270 | 5.270 | 9,811,789 |
| 2025-01-08 | 5.370 | 5.410 | 5.130 | 5.290 | 5.290 | 15,830,969 |
| 2025-01-07 | 5.240 | 5.450 | 5.240 | 5.420 | 5.420 | 14,438,929 |
| 2025-01-06 | 5.200 | 5.330 | 4.960 | 5.240 | 5.240 | 13,161,021 |
| 2025-01-03 | 5.710 | 5.750 | 5.200 | 5.230 | 5.230 | 26,360,260 |
| 2025-01-02 | 5.880 | 5.990 | 5.610 | 5.720 | 5.720 | 21,299,296 |
| 2024-12-31 | 6.240 | 6.340 | 5.880 | 5.880 | 5.880 | 27,148,793 |
| 2024-12-30 | 6.150 | 6.320 | 6.020 | 6.200 | 6.200 | 32,740,875 |
| 2024-12-27 | 5.820 | 6.450 | 5.820 | 6.180 | 6.180 | 44,706,581 |
| 2024-12-26 | 5.650 | 5.940 | 5.650 | 5.810 | 5.810 | 19,936,980 |
| 2024-12-25 | 5.960 | 6.050 | 5.590 | 5.720 | 5.720 | 24,732,416 |
| 2024-12-24 | 5.850 | 6.230 | 5.850 | 6.030 | 6.030 | 22,461,303 |
| 2024-12-23 | 6.130 | 6.290 | 5.780 | 5.810 | 5.810 | 23,195,920 |
| 2024-12-20 | 5.890 | 6.300 | 5.840 | 6.180 | 6.180 | 29,017,700 |
| 2024-12-19 | 5.800 | 5.960 | 5.750 | 5.900 | 5.900 | 12,731,220 |
| 2024-12-18 | 5.810 | 5.980 | 5.710 | 5.870 | 5.870 | 11,888,700 |
| 2024-12-17 | 6.100 | 6.100 | 5.800 | 5.810 | 5.810 | 18,207,020 |
| 2024-12-16 | 6.170 | 6.270 | 6.050 | 6.100 | 6.100 | 15,938,048 |
| 2024-12-13 | 6.230 | 6.340 | 6.150 | 6.170 | 6.170 | 20,984,929 |
| 2024-12-12 | 6.390 | 6.450 | 6.200 | 6.340 | 6.340 | 30,825,020 |
| 2024-12-11 | 6.160 | 6.270 | 6.120 | 6.230 | 6.230 | 23,675,100 |
| 2024-12-10 | 6.200 | 6.230 | 6.080 | 6.110 | 6.110 | 23,599,490 |
| 2024-12-09 | 6.090 | 6.120 | 5.970 | 6.060 | 6.060 | 13,377,800 |
| 2024-12-06 | 6.120 | 6.150 | 5.980 | 6.090 | 6.090 | 17,566,100 |
| 2024-12-05 | 6.020 | 6.150 | 5.980 | 6.130 | 6.130 | 17,741,871 |
| 2024-12-04 | 6.030 | 6.150 | 5.940 | 6.030 | 6.030 | 19,793,860 |
| 2024-12-03 | 6.000 | 6.070 | 5.940 | 6.060 | 6.060 | 15,962,120 |
| 2024-12-02 | 5.830 | 6.010 | 5.820 | 6.010 | 6.010 | 17,261,780 |
| 2024-11-29 | 5.800 | 5.890 | 5.690 | 5.840 | 5.840 | 14,358,780 |
| 2024-11-28 | 5.840 | 5.920 | 5.790 | 5.810 | 5.810 | 14,587,000 |
| 2024-11-27 | 5.760 | 5.850 | 5.530 | 5.840 | 5.840 | 17,358,260 |
| 2024-11-26 | 5.930 | 6.080 | 5.740 | 5.760 | 5.760 | 16,280,215 |
| 2024-11-25 | 5.810 | 5.940 | 5.680 | 5.930 | 5.930 | 16,470,320 |
| 2024-11-22 | 6.180 | 6.180 | 5.790 | 5.850 | 5.850 | 23,247,200 |
| 2024-11-21 | 6.160 | 6.250 | 6.050 | 6.160 | 6.160 | 25,634,840 |
| 2024-11-20 | 6.020 | 6.220 | 5.940 | 6.150 | 6.150 | 34,007,980 |
| 2024-11-19 | 5.750 | 6.040 | 5.660 | 6.010 | 6.010 | 29,969,373 |
| 2024-11-18 | 6.150 | 6.160 | 5.670 | 5.770 | 5.770 | 35,740,320 |
| 2024-11-15 | 6.100 | 6.520 | 6.100 | 6.130 | 6.130 | 51,927,733 |
| 2024-11-14 | 6.400 | 7.170 | 6.300 | 6.350 | 6.350 | 79,149,913 |
| 2024-11-13 | 5.930 | 6.300 | 5.800 | 6.240 | 6.240 | 48,743,185 |
| 2024-11-12 | 6.040 | 6.090 | 5.880 | 5.950 | 5.950 | 22,387,507 |
| 2024-11-11 | 5.840 | 5.990 | 5.810 | 5.990 | 5.990 | 18,073,706 |
| 2024-11-08 | 5.970 | 6.020 | 5.830 | 5.860 | 5.860 | 21,875,553 |
| 2024-11-07 | 5.650 | 5.990 | 5.620 | 5.890 | 5.890 | 28,264,298 |
| 2024-11-06 | 5.600 | 5.710 | 5.600 | 5.650 | 5.650 | 17,430,129 |
| 2024-11-05 | 5.500 | 5.630 | 5.490 | 5.600 | 5.600 | 13,526,589 |
| 2024-11-04 | 5.350 | 5.490 | 5.350 | 5.490 | 5.490 | 9,020,879 |
| 2024-11-01 | 5.650 | 5.650 | 5.320 | 5.350 | 5.350 | 18,979,643 |
| 2024-10-31 | 5.610 | 5.720 | 5.610 | 5.660 | 5.660 | 15,881,532 |
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.