CECEP Solar Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.120 | 5.230 | 5.110 | 5.220 | 4.853 | 44,202,786 |
| 2024-04-26 | 5.040 | 5.190 | 5.040 | 5.180 | 4.816 | 43,093,993 |
| 2024-04-25 | 5.010 | 5.080 | 4.990 | 5.040 | 4.685 | 21,214,134 |
| 2024-04-24 | 5.010 | 5.040 | 4.980 | 5.040 | 4.685 | 24,018,933 |
| 2024-04-23 | 5.100 | 5.130 | 4.990 | 5.000 | 4.648 | 39,872,521 |
| 2024-04-22 | 5.160 | 5.190 | 5.100 | 5.110 | 4.750 | 31,746,515 |
| 2024-04-19 | 5.240 | 5.280 | 5.140 | 5.170 | 4.806 | 37,631,756 |
| 2024-04-18 | 5.260 | 5.340 | 5.240 | 5.260 | 4.890 | 34,424,628 |
| 2024-04-17 | 5.130 | 5.280 | 5.130 | 5.280 | 4.909 | 40,571,210 |
| 2024-04-16 | 5.220 | 5.250 | 5.100 | 5.110 | 4.750 | 42,885,751 |
| 2024-04-15 | 5.210 | 5.320 | 5.130 | 5.240 | 4.871 | 46,548,559 |
| 2024-04-12 | 5.360 | 5.390 | 5.220 | 5.230 | 4.862 | 41,027,108 |
| 2024-04-11 | 5.320 | 5.420 | 5.260 | 5.380 | 5.001 | 33,990,155 |
| 2024-04-10 | 5.380 | 5.400 | 5.300 | 5.350 | 4.974 | 31,366,820 |
| 2024-04-09 | 5.270 | 5.390 | 5.250 | 5.390 | 5.011 | 44,565,640 |
| 2024-04-08 | 5.260 | 5.350 | 5.210 | 5.280 | 4.909 | 38,145,673 |
| 2024-04-03 | 5.300 | 5.300 | 5.230 | 5.280 | 4.909 | 26,511,742 |
| 2024-04-02 | 5.320 | 5.350 | 5.280 | 5.310 | 4.936 | 27,789,987 |
| 2024-04-01 | 5.250 | 5.330 | 5.250 | 5.310 | 4.936 | 35,880,049 |
| 2024-03-29 | 5.210 | 5.250 | 5.210 | 5.250 | 4.881 | 11,451,200 |
| 2024-03-28 | 5.210 | 5.290 | 5.190 | 5.210 | 4.843 | 27,367,004 |
| 2024-03-27 | 5.310 | 5.350 | 5.210 | 5.210 | 4.843 | 22,429,222 |
| 2024-03-26 | 5.280 | 5.350 | 5.250 | 5.340 | 4.964 | 24,788,689 |
| 2024-03-25 | 5.370 | 5.420 | 5.300 | 5.310 | 4.936 | 26,545,839 |
| 2024-03-22 | 5.450 | 5.470 | 5.350 | 5.380 | 5.001 | 30,777,191 |
| 2024-03-21 | 5.510 | 5.520 | 5.450 | 5.460 | 5.076 | 25,475,102 |
| 2024-03-20 | 5.510 | 5.520 | 5.470 | 5.510 | 5.122 | 25,816,784 |
| 2024-03-19 | 5.590 | 5.590 | 5.490 | 5.490 | 5.104 | 42,194,670 |
| 2024-03-18 | 5.580 | 5.620 | 5.550 | 5.600 | 5.206 | 38,736,117 |
| 2024-03-15 | 5.560 | 5.600 | 5.520 | 5.580 | 5.187 | 31,336,280 |
| 2024-03-14 | 5.570 | 5.600 | 5.510 | 5.570 | 5.178 | 30,643,818 |
| 2024-03-13 | 5.620 | 5.630 | 5.530 | 5.600 | 5.206 | 41,132,897 |
| 2024-03-12 | 5.730 | 5.730 | 5.600 | 5.620 | 5.225 | 58,341,916 |
| 2024-03-11 | 5.630 | 5.780 | 5.620 | 5.730 | 5.327 | 83,539,102 |
| 2024-03-08 | 5.440 | 5.570 | 5.440 | 5.560 | 5.169 | 38,849,122 |
| 2024-03-07 | 5.500 | 5.550 | 5.440 | 5.450 | 5.067 | 34,886,418 |
| 2024-03-06 | 5.380 | 5.590 | 5.380 | 5.520 | 5.132 | 58,429,449 |
| 2024-03-05 | 5.460 | 5.460 | 5.390 | 5.400 | 5.020 | 32,766,041 |
| 2024-03-04 | 5.450 | 5.540 | 5.420 | 5.460 | 5.076 | 41,195,042 |
| 2024-03-01 | 5.430 | 5.490 | 5.380 | 5.430 | 5.048 | 31,168,142 |
| 2024-02-29 | 5.330 | 5.440 | 5.320 | 5.440 | 5.057 | 41,179,387 |
| 2024-02-28 | 5.380 | 5.540 | 5.330 | 5.330 | 4.955 | 62,392,177 |
| 2024-02-27 | 5.300 | 5.380 | 5.280 | 5.380 | 5.001 | 36,680,084 |
| 2024-02-26 | 5.360 | 5.390 | 5.300 | 5.320 | 4.946 | 38,434,515 |
| 2024-02-23 | 5.360 | 5.390 | 5.310 | 5.370 | 4.992 | 33,673,721 |
| 2024-02-22 | 5.330 | 5.390 | 5.310 | 5.360 | 4.983 | 34,533,293 |
| 2024-02-21 | 5.310 | 5.440 | 5.240 | 5.340 | 4.964 | 44,671,370 |
| 2024-02-20 | 5.420 | 5.430 | 5.290 | 5.330 | 4.955 | 34,662,460 |
| 2024-02-19 | 5.580 | 5.580 | 5.400 | 5.430 | 5.048 | 47,890,952 |
| 2024-02-08 | 5.370 | 5.720 | 5.360 | 5.490 | 5.104 | 83,303,130 |
| 2024-02-07 | 5.050 | 5.380 | 5.050 | 5.370 | 4.992 | 79,243,282 |
| 2024-02-06 | 4.640 | 5.130 | 4.630 | 5.090 | 4.732 | 60,121,912 |
| 2024-02-05 | 4.830 | 4.950 | 4.520 | 4.710 | 4.379 | 47,557,553 |
| 2024-02-02 | 4.960 | 5.040 | 4.700 | 4.860 | 4.518 | 41,956,352 |
| 2024-02-01 | 5.000 | 5.100 | 4.950 | 4.970 | 4.620 | 28,330,715 |
| 2024-01-31 | 5.130 | 5.240 | 5.030 | 5.040 | 4.685 | 29,719,993 |
| 2024-01-30 | 5.210 | 5.300 | 5.120 | 5.140 | 4.778 | 27,192,342 |
| 2024-01-29 | 5.290 | 5.340 | 5.220 | 5.230 | 4.862 | 29,909,594 |
| 2024-01-26 | 5.330 | 5.370 | 5.280 | 5.290 | 4.918 | 26,882,669 |
| 2024-01-25 | 5.110 | 5.320 | 5.100 | 5.310 | 4.936 | 38,100,895 |
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.