Ceepower Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.630 | 5.670 | 5.490 | 5.580 | 5.580 | 19,403,425 |
| 2024-10-29 | 5.890 | 5.970 | 5.660 | 5.670 | 5.670 | 24,322,841 |
| 2024-10-28 | 5.880 | 5.880 | 5.620 | 5.860 | 5.860 | 28,437,040 |
| 2024-10-25 | 5.880 | 6.020 | 5.860 | 5.980 | 5.980 | 16,621,640 |
| 2024-10-24 | 5.860 | 5.890 | 5.780 | 5.880 | 5.880 | 12,365,720 |
| 2024-10-23 | 6.000 | 6.050 | 5.880 | 5.900 | 5.900 | 19,585,312 |
| 2024-10-22 | 5.860 | 6.010 | 5.820 | 6.000 | 6.000 | 21,535,111 |
| 2024-10-21 | 5.860 | 5.960 | 5.810 | 5.920 | 5.920 | 24,844,140 |
| 2024-10-18 | 5.620 | 5.880 | 5.560 | 5.790 | 5.790 | 25,303,300 |
| 2024-10-17 | 5.670 | 5.780 | 5.600 | 5.630 | 5.630 | 13,345,600 |
| 2024-10-16 | 5.620 | 5.750 | 5.590 | 5.670 | 5.670 | 13,092,506 |
| 2024-10-15 | 5.740 | 5.830 | 5.640 | 5.730 | 5.730 | 14,977,329 |
| 2024-10-14 | 5.540 | 5.760 | 5.510 | 5.750 | 5.750 | 15,755,480 |
| 2024-10-11 | 5.740 | 5.820 | 5.430 | 5.520 | 5.520 | 18,716,020 |
| 2024-10-10 | 5.650 | 5.970 | 5.620 | 5.770 | 5.770 | 24,600,970 |
| 2024-10-09 | 6.280 | 6.300 | 5.610 | 5.620 | 5.620 | 39,943,791 |
| 2024-10-08 | 7.000 | 7.000 | 6.110 | 6.550 | 6.550 | 59,273,459 |
| 2024-09-30 | 5.500 | 6.170 | 5.320 | 5.980 | 5.980 | 45,812,568 |
| 2024-09-27 | 5.080 | 5.360 | 5.040 | 5.250 | 5.250 | 24,063,140 |
| 2024-09-26 | 4.890 | 5.020 | 4.880 | 5.020 | 5.020 | 13,148,639 |
| 2024-09-25 | 4.920 | 5.010 | 4.900 | 4.920 | 4.920 | 14,408,891 |
| 2024-09-24 | 4.830 | 4.910 | 4.750 | 4.890 | 4.890 | 11,106,512 |
| 2024-09-23 | 4.800 | 4.870 | 4.790 | 4.820 | 4.820 | 6,302,560 |
| 2024-09-20 | 4.940 | 4.970 | 4.830 | 4.860 | 4.860 | 10,186,020 |
| 2024-09-19 | 4.730 | 4.910 | 4.710 | 4.900 | 4.900 | 9,180,940 |
| 2024-09-18 | 4.760 | 4.800 | 4.630 | 4.730 | 4.730 | 5,373,360 |
| 2024-09-13 | 4.830 | 4.850 | 4.710 | 4.720 | 4.720 | 5,918,300 |
| 2024-09-12 | 4.820 | 4.910 | 4.790 | 4.850 | 4.850 | 7,699,857 |
| 2024-09-11 | 4.760 | 4.920 | 4.740 | 4.830 | 4.830 | 7,338,080 |
| 2024-09-10 | 4.700 | 4.830 | 4.670 | 4.810 | 4.810 | 6,513,947 |
| 2024-09-09 | 4.650 | 4.720 | 4.630 | 4.700 | 4.700 | 3,161,120 |
| 2024-09-06 | 4.840 | 4.840 | 4.680 | 4.680 | 4.680 | 5,605,587 |
| 2024-09-05 | 4.830 | 4.870 | 4.790 | 4.840 | 4.840 | 5,566,980 |
| 2024-09-04 | 4.790 | 4.860 | 4.730 | 4.830 | 4.830 | 4,987,760 |
| 2024-09-03 | 4.720 | 4.830 | 4.720 | 4.800 | 4.800 | 4,347,040 |
| 2024-09-02 | 4.780 | 4.880 | 4.760 | 4.770 | 4.770 | 6,449,980 |
| 2024-08-30 | 4.800 | 4.880 | 4.770 | 4.810 | 4.810 | 8,278,560 |
| 2024-08-29 | 4.670 | 4.790 | 4.650 | 4.780 | 4.780 | 4,130,220 |
| 2024-08-28 | 4.610 | 4.720 | 4.610 | 4.690 | 4.690 | 4,926,000 |
| 2024-08-27 | 4.790 | 4.800 | 4.620 | 4.630 | 4.630 | 7,012,620 |
| 2024-08-26 | 4.770 | 4.800 | 4.690 | 4.790 | 4.790 | 5,260,760 |
| 2024-08-23 | 4.800 | 4.880 | 4.620 | 4.750 | 4.750 | 10,152,919 |
| 2024-08-22 | 4.960 | 4.980 | 4.810 | 4.810 | 4.810 | 7,186,820 |
| 2024-08-21 | 4.830 | 4.920 | 4.810 | 4.910 | 4.910 | 6,038,572 |
| 2024-08-20 | 5.030 | 5.060 | 4.860 | 4.890 | 4.890 | 11,770,153 |
| 2024-08-19 | 4.990 | 5.090 | 4.930 | 5.050 | 5.050 | 10,130,492 |
| 2024-08-16 | 5.180 | 5.190 | 5.010 | 5.030 | 5.030 | 19,437,952 |
| 2024-08-15 | 5.080 | 5.200 | 5.060 | 5.200 | 5.200 | 21,793,140 |
| 2024-08-14 | 5.010 | 5.320 | 4.970 | 5.160 | 5.160 | 30,610,780 |
| 2024-08-13 | 5.050 | 5.070 | 4.930 | 5.020 | 5.020 | 13,258,060 |
| 2024-08-12 | 5.070 | 5.240 | 4.990 | 5.050 | 5.050 | 24,317,180 |
| 2024-08-09 | 4.880 | 5.020 | 4.880 | 4.980 | 4.980 | 13,696,431 |
| 2024-08-08 | 4.950 | 4.960 | 4.860 | 4.890 | 4.890 | 10,818,211 |
| 2024-08-07 | 4.890 | 5.030 | 4.880 | 4.990 | 4.990 | 15,406,903 |
| 2024-08-06 | 4.820 | 4.900 | 4.780 | 4.850 | 4.850 | 6,931,323 |
| 2024-08-05 | 4.910 | 4.960 | 4.770 | 4.770 | 4.770 | 9,545,040 |
| 2024-08-02 | 5.000 | 5.020 | 4.920 | 4.930 | 4.930 | 10,565,577 |
| 2024-08-01 | 5.050 | 5.080 | 4.990 | 5.030 | 5.030 | 13,129,080 |
| 2024-07-31 | 4.920 | 5.080 | 4.880 | 5.080 | 5.080 | 20,213,780 |
| 2024-07-30 | 4.890 | 5.060 | 4.790 | 4.970 | 4.970 | 16,568,529 |
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.