CECEP Solar Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.350 | 4.450 | 4.340 | 4.420 | 4.240 | 28,691,642 |
| 2024-07-25 | 4.260 | 4.370 | 4.230 | 4.350 | 4.173 | 27,875,755 |
| 2024-07-24 | 4.240 | 4.310 | 4.230 | 4.270 | 4.096 | 20,904,567 |
| 2024-07-23 | 4.310 | 4.340 | 4.240 | 4.250 | 4.077 | 16,325,144 |
| 2024-07-22 | 4.280 | 4.330 | 4.270 | 4.310 | 4.135 | 18,590,100 |
| 2024-07-19 | 4.250 | 4.290 | 4.210 | 4.290 | 4.115 | 22,637,792 |
| 2024-07-18 | 4.260 | 4.280 | 4.200 | 4.270 | 4.096 | 29,727,647 |
| 2024-07-17 | 4.330 | 4.350 | 4.290 | 4.300 | 4.125 | 21,851,835 |
| 2024-07-16 | 4.400 | 4.400 | 4.310 | 4.330 | 4.154 | 31,045,620 |
| 2024-07-15 | 4.450 | 4.450 | 4.390 | 4.400 | 4.221 | 18,385,299 |
| 2024-07-12 | 4.490 | 4.500 | 4.450 | 4.470 | 4.288 | 14,661,338 |
| 2024-07-11 | 4.470 | 4.510 | 4.450 | 4.490 | 4.307 | 20,311,338 |
| 2024-07-10 | 4.460 | 4.470 | 4.400 | 4.410 | 4.230 | 19,141,860 |
| 2024-07-09 | 4.420 | 4.490 | 4.320 | 4.490 | 4.307 | 29,408,713 |
| 2024-07-08 | 4.510 | 4.520 | 4.430 | 4.440 | 4.259 | 17,128,000 |
| 2024-07-05 | 4.550 | 4.550 | 4.470 | 4.530 | 4.346 | 15,012,880 |
| 2024-07-04 | 4.730 | 4.750 | 4.640 | 4.660 | 4.332 | 20,760,728 |
| 2024-07-03 | 4.730 | 4.790 | 4.720 | 4.720 | 4.388 | 23,607,691 |
| 2024-07-02 | 4.760 | 4.760 | 4.710 | 4.720 | 4.388 | 20,744,360 |
| 2024-07-01 | 4.710 | 4.770 | 4.710 | 4.760 | 4.425 | 19,043,390 |
| 2024-06-28 | 4.640 | 4.750 | 4.630 | 4.710 | 4.379 | 25,853,343 |
| 2024-06-27 | 4.680 | 4.690 | 4.620 | 4.650 | 4.323 | 16,675,577 |
| 2024-06-26 | 4.600 | 4.710 | 4.580 | 4.710 | 4.379 | 20,863,520 |
| 2024-06-25 | 4.650 | 4.680 | 4.590 | 4.620 | 4.295 | 19,903,951 |
| 2024-06-24 | 4.750 | 4.760 | 4.620 | 4.660 | 4.332 | 28,146,259 |
| 2024-06-21 | 4.780 | 4.810 | 4.760 | 4.780 | 4.444 | 16,833,314 |
| 2024-06-20 | 4.880 | 4.880 | 4.750 | 4.760 | 4.425 | 31,953,600 |
| 2024-06-19 | 4.970 | 4.970 | 4.880 | 4.890 | 4.546 | 32,954,472 |
| 2024-06-18 | 4.960 | 4.980 | 4.940 | 4.970 | 4.620 | 21,669,189 |
| 2024-06-17 | 4.980 | 5.040 | 4.960 | 4.970 | 4.620 | 27,595,500 |
| 2024-06-14 | 4.960 | 5.020 | 4.940 | 5.000 | 4.648 | 34,070,841 |
| 2024-06-13 | 4.990 | 5.000 | 4.940 | 4.960 | 4.611 | 22,835,400 |
| 2024-06-12 | 4.980 | 5.000 | 4.960 | 4.990 | 4.639 | 19,535,555 |
| 2024-06-11 | 5.020 | 5.020 | 4.970 | 4.990 | 4.639 | 20,644,427 |
| 2024-06-07 | 4.990 | 5.040 | 4.950 | 5.030 | 4.676 | 31,680,826 |
| 2024-06-06 | 5.060 | 5.080 | 4.970 | 4.970 | 4.620 | 42,837,031 |
| 2024-06-05 | 5.120 | 5.140 | 5.040 | 5.050 | 4.695 | 27,274,170 |
| 2024-06-04 | 5.070 | 5.140 | 5.010 | 5.140 | 4.778 | 35,645,916 |
| 2024-06-03 | 5.210 | 5.230 | 5.020 | 5.070 | 4.713 | 73,292,781 |
| 2024-05-31 | 5.290 | 5.300 | 5.210 | 5.210 | 4.843 | 71,576,695 |
| 2024-05-30 | 5.410 | 5.470 | 5.280 | 5.300 | 4.927 | 57,969,540 |
| 2024-05-29 | 5.430 | 5.480 | 5.340 | 5.390 | 5.011 | 77,543,701 |
| 2024-05-28 | 5.270 | 5.540 | 5.260 | 5.450 | 5.067 | 122,792,729 |
| 2024-05-27 | 5.300 | 5.370 | 5.230 | 5.300 | 4.927 | 58,892,753 |
| 2024-05-24 | 5.130 | 5.380 | 5.120 | 5.290 | 4.918 | 98,996,529 |
| 2024-05-23 | 5.280 | 5.300 | 5.120 | 5.130 | 4.769 | 58,725,315 |
| 2024-05-22 | 5.150 | 5.350 | 5.150 | 5.300 | 4.927 | 80,179,566 |
| 2024-05-21 | 5.200 | 5.210 | 5.120 | 5.150 | 4.788 | 31,461,843 |
| 2024-05-20 | 5.180 | 5.240 | 5.180 | 5.220 | 4.853 | 32,236,725 |
| 2024-05-17 | 5.150 | 5.220 | 5.150 | 5.200 | 4.834 | 33,134,382 |
| 2024-05-16 | 5.230 | 5.250 | 5.150 | 5.160 | 4.797 | 34,549,220 |
| 2024-05-15 | 5.320 | 5.350 | 5.210 | 5.220 | 4.853 | 35,416,062 |
| 2024-05-14 | 5.300 | 5.370 | 5.280 | 5.330 | 4.955 | 40,285,851 |
| 2024-05-13 | 5.270 | 5.350 | 5.230 | 5.320 | 4.946 | 41,976,249 |
| 2024-05-10 | 5.260 | 5.310 | 5.210 | 5.290 | 4.918 | 40,387,442 |
| 2024-05-09 | 5.160 | 5.260 | 5.150 | 5.260 | 4.890 | 41,489,128 |
| 2024-05-08 | 5.230 | 5.240 | 5.150 | 5.160 | 4.797 | 30,377,651 |
| 2024-05-07 | 5.250 | 5.250 | 5.200 | 5.220 | 4.853 | 24,027,010 |
| 2024-05-06 | 5.200 | 5.270 | 5.200 | 5.250 | 4.881 | 37,130,006 |
| 2024-04-30 | 5.220 | 5.230 | 5.130 | 5.160 | 4.797 | 30,854,999 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.0130 CNY |
| 2026-01-08 | 0.0631 CNY |
| 2025-07-11 | 0.0560 CNY |
| 2025-01-06 | 0.0570 CNY |
| 2024-07-05 | 0.1458 CNY |
| 2023-06-28 | 0.1280 CNY |
| 2022-10-26 | 0.1090 CNY |
| 2021-07-21 | 0.1240 CNY |
| 2020-07-06 | 0.1100 CNY |
| 2019-06-18 | 0.1040 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.