CECEP Solar Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 5.040 | 5.120 | 4.950 | 5.100 | 4.741 | 28,249,714 |
| 2024-01-23 | 4.940 | 5.060 | 4.830 | 5.030 | 4.676 | 30,652,860 |
| 2024-01-22 | 5.190 | 5.190 | 4.910 | 4.940 | 4.592 | 34,328,908 |
| 2024-01-19 | 5.280 | 5.300 | 5.190 | 5.200 | 4.834 | 22,608,800 |
| 2024-01-18 | 5.320 | 5.340 | 5.160 | 5.310 | 4.936 | 34,814,168 |
| 2024-01-17 | 5.490 | 5.490 | 5.350 | 5.350 | 4.974 | 21,603,588 |
| 2024-01-16 | 5.520 | 5.550 | 5.430 | 5.500 | 5.113 | 18,927,475 |
| 2024-01-15 | 5.540 | 5.580 | 5.500 | 5.510 | 5.122 | 18,974,920 |
| 2024-01-12 | 5.500 | 5.630 | 5.490 | 5.560 | 5.169 | 31,897,362 |
| 2024-01-11 | 5.420 | 5.530 | 5.400 | 5.510 | 5.122 | 21,834,584 |
| 2024-01-10 | 5.460 | 5.540 | 5.400 | 5.430 | 5.048 | 17,670,410 |
| 2024-01-09 | 5.390 | 5.510 | 5.360 | 5.460 | 5.076 | 21,687,017 |
| 2024-01-08 | 5.480 | 5.510 | 5.390 | 5.390 | 5.011 | 29,380,480 |
| 2024-01-05 | 5.560 | 5.630 | 5.500 | 5.520 | 5.132 | 24,637,460 |
| 2024-01-04 | 5.610 | 5.630 | 5.530 | 5.590 | 5.197 | 18,797,315 |
| 2024-01-03 | 5.570 | 5.620 | 5.560 | 5.610 | 5.215 | 23,377,328 |
| 2024-01-02 | 5.570 | 5.610 | 5.560 | 5.580 | 5.187 | 22,978,800 |
| 2023-12-29 | 5.560 | 5.590 | 5.550 | 5.580 | 5.187 | 30,531,249 |
| 2023-12-28 | 5.330 | 5.590 | 5.310 | 5.570 | 5.178 | 49,490,313 |
| 2023-12-27 | 5.310 | 5.350 | 5.260 | 5.330 | 4.955 | 14,999,903 |
| 2023-12-26 | 5.350 | 5.350 | 5.290 | 5.310 | 4.936 | 11,030,878 |
| 2023-12-25 | 5.350 | 5.370 | 5.300 | 5.340 | 4.964 | 13,041,500 |
| 2023-12-22 | 5.350 | 5.380 | 5.290 | 5.360 | 4.983 | 18,030,000 |
| 2023-12-21 | 5.280 | 5.390 | 5.210 | 5.350 | 4.974 | 20,724,015 |
| 2023-12-20 | 5.350 | 5.380 | 5.280 | 5.300 | 4.927 | 16,090,475 |
| 2023-12-19 | 5.420 | 5.430 | 5.280 | 5.320 | 4.946 | 24,760,045 |
| 2023-12-18 | 5.500 | 5.500 | 5.410 | 5.420 | 5.039 | 18,871,947 |
| 2023-12-15 | 5.530 | 5.570 | 5.490 | 5.500 | 5.113 | 18,714,459 |
| 2023-12-14 | 5.550 | 5.580 | 5.520 | 5.530 | 5.141 | 18,747,889 |
| 2023-12-13 | 5.550 | 5.590 | 5.510 | 5.510 | 5.122 | 16,813,400 |
| 2023-12-12 | 5.570 | 5.610 | 5.540 | 5.580 | 5.187 | 18,120,720 |
| 2023-12-11 | 5.540 | 5.590 | 5.430 | 5.570 | 5.178 | 29,065,888 |
| 2023-12-08 | 5.490 | 5.580 | 5.480 | 5.570 | 5.178 | 38,384,007 |
| 2023-12-07 | 5.470 | 5.500 | 5.430 | 5.480 | 5.094 | 18,208,433 |
| 2023-12-06 | 5.470 | 5.520 | 5.420 | 5.510 | 5.122 | 19,352,676 |
| 2023-12-05 | 5.540 | 5.550 | 5.450 | 5.460 | 5.076 | 18,280,636 |
| 2023-12-04 | 5.590 | 5.610 | 5.540 | 5.540 | 5.150 | 16,050,902 |
| 2023-12-01 | 5.560 | 5.600 | 5.550 | 5.590 | 5.197 | 16,278,453 |
| 2023-11-30 | 5.580 | 5.600 | 5.540 | 5.570 | 5.178 | 19,682,453 |
| 2023-11-29 | 5.650 | 5.670 | 5.560 | 5.590 | 5.197 | 18,431,041 |
| 2023-11-28 | 5.630 | 5.680 | 5.580 | 5.670 | 5.271 | 17,721,221 |
| 2023-11-27 | 5.640 | 5.670 | 5.560 | 5.630 | 5.234 | 21,680,282 |
| 2023-11-24 | 5.710 | 5.720 | 5.630 | 5.650 | 5.252 | 17,974,650 |
| 2023-11-23 | 5.690 | 5.720 | 5.650 | 5.700 | 5.299 | 17,403,151 |
| 2023-11-22 | 5.770 | 5.770 | 5.670 | 5.670 | 5.271 | 20,676,000 |
| 2023-11-21 | 5.780 | 5.810 | 5.770 | 5.780 | 5.373 | 18,672,563 |
| 2023-11-20 | 5.780 | 5.800 | 5.750 | 5.780 | 5.373 | 16,195,840 |
| 2023-11-17 | 5.770 | 5.790 | 5.730 | 5.780 | 5.373 | 15,092,400 |
| 2023-11-16 | 5.850 | 5.860 | 5.760 | 5.770 | 5.364 | 25,940,900 |
| 2023-11-15 | 5.830 | 5.870 | 5.810 | 5.860 | 5.448 | 34,748,992 |
| 2023-11-14 | 5.790 | 5.850 | 5.770 | 5.790 | 5.383 | 28,073,480 |
| 2023-11-13 | 5.750 | 5.820 | 5.720 | 5.780 | 5.373 | 20,019,025 |
| 2023-11-10 | 5.760 | 5.770 | 5.670 | 5.750 | 5.345 | 25,451,053 |
| 2023-11-09 | 5.730 | 5.820 | 5.720 | 5.780 | 5.373 | 21,368,009 |
| 2023-11-08 | 5.760 | 5.770 | 5.710 | 5.740 | 5.336 | 19,160,159 |
| 2023-11-07 | 5.810 | 5.810 | 5.750 | 5.770 | 5.364 | 17,860,929 |
| 2023-11-06 | 5.780 | 5.830 | 5.770 | 5.820 | 5.411 | 28,756,935 |
| 2023-11-03 | 5.700 | 5.790 | 5.690 | 5.750 | 5.345 | 19,570,181 |
| 2023-11-02 | 5.720 | 5.780 | 5.680 | 5.700 | 5.299 | 17,642,762 |
| 2023-11-01 | 5.750 | 5.780 | 5.710 | 5.740 | 5.336 | 13,527,518 |
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.