Ceepower Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.590 | 5.800 | 5.430 | 5.780 | 5.780 | 11,645,140 |
| 2026-10-22 | 5.800 | 5.870 | 5.690 | 5.690 | 5.690 | 7,957,736 |
| 2026-10-21 | 5.770 | 5.880 | 5.750 | 5.820 | 5.820 | 7,560,500 |
| 2026-10-20 | 5.660 | 5.810 | 5.660 | 5.790 | 5.790 | 7,142,140 |
| 2026-10-19 | 5.690 | 5.740 | 5.590 | 5.710 | 5.710 | 8,061,520 |
| 2026-10-16 | 5.820 | 5.850 | 5.690 | 5.720 | 5.720 | 8,136,300 |
| 2026-10-15 | 5.930 | 5.930 | 5.710 | 5.710 | 5.710 | 14,223,000 |
| 2026-10-14 | 6.200 | 6.250 | 6.060 | 6.070 | 6.070 | 13,018,837 |
| 2026-10-13 | 6.160 | 6.320 | 6.070 | 6.290 | 6.290 | 15,946,771 |
| 2026-10-12 | 6.110 | 6.430 | 6.090 | 6.270 | 6.270 | 21,972,283 |
| 2026-10-09 | 6.150 | 6.180 | 5.970 | 6.140 | 6.140 | 15,057,381 |
| 2026-10-08 | 6.050 | 6.380 | 6.050 | 6.220 | 6.220 | 18,208,980 |
| 2026-09-30 | 6.030 | 6.040 | 5.990 | 6.020 | 6.020 | 6,181,509 |
| 2026-09-29 | 5.940 | 6.040 | 5.940 | 5.990 | 5.990 | 6,266,980 |
| 2026-09-28 | 6.150 | 6.150 | 5.970 | 5.990 | 5.990 | 12,535,201 |
| 2026-09-24 | 6.030 | 6.320 | 6.020 | 6.240 | 6.240 | 17,494,104 |
Page 1 of 1 · 16 trading days
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.