CECEP Solar Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.750	5.780	5.710	5.740	5.336	13,527,518
2023-10-31	5.780	5.810	5.710	5.740	5.336	16,733,245
2023-10-30	5.750	5.810	5.730	5.770	5.364	23,030,678
2023-10-27	5.620	5.760	5.610	5.740	5.336	27,355,111
2023-10-26	5.560	5.650	5.510	5.640	5.243	22,700,535
2023-10-25	5.530	5.630	5.520	5.600	5.206	24,456,288
2023-10-24	5.490	5.530	5.440	5.500	5.113	25,295,340
2023-10-23	5.650	5.650	5.440	5.470	5.085	24,423,548
2023-10-20	5.630	5.710	5.580	5.650	5.252	20,301,318
2023-10-19	5.690	5.720	5.630	5.650	5.252	23,244,732
2023-10-18	5.850	5.850	5.720	5.730	5.327	17,756,551
2023-10-17	5.820	5.880	5.820	5.850	5.438	16,439,768
2023-10-16	5.880	5.890	5.800	5.830	5.420	16,811,938
2023-10-13	5.860	5.910	5.860	5.880	5.466	18,502,778
2023-10-12	5.830	5.920	5.820	5.890	5.476	34,574,295
2023-10-11	5.780	5.830	5.740	5.750	5.345	18,427,918
2023-10-10	5.770	5.840	5.770	5.780	5.373	18,541,260
2023-10-09	5.790	5.800	5.710	5.770	5.364	15,107,912
2023-09-28	5.740	5.810	5.740	5.790	5.383	21,898,827
2023-09-27	5.700	5.770	5.680	5.740	5.336	24,876,380
2023-09-26	5.720	5.740	5.680	5.700	5.299	23,852,864
2023-09-25	5.840	5.840	5.700	5.710	5.308	26,145,671
2023-09-22	5.780	5.850	5.780	5.840	5.429	22,709,026
2023-09-21	5.910	5.940	5.800	5.800	5.392	25,868,600
2023-09-20	5.990	5.990	5.910	5.910	5.494	15,505,942
2023-09-19	6.010	6.040	5.970	5.990	5.569	13,970,000
2023-09-18	6.020	6.050	5.960	6.030	5.606	15,636,280
2023-09-15	6.040	6.060	6.000	6.040	5.615	15,658,785
2023-09-14	6.030	6.050	6.000	6.020	5.596	12,989,608
2023-09-13	6.090	6.090	6.000	6.030	5.606	14,648,600
2023-09-12	6.060	6.100	6.050	6.070	5.643	19,069,100
2023-09-11	5.990	6.070	5.970	6.060	5.634	20,004,095
2023-09-08	5.970	6.000	5.950	5.980	5.559	11,591,093
2023-09-07	6.080	6.080	5.980	5.980	5.559	21,327,898
2023-09-06	6.070	6.100	6.040	6.090	5.662	15,765,010
2023-09-05	6.090	6.140	6.060	6.090	5.662	20,649,386
2023-09-04	5.990	6.100	5.990	6.100	5.671	26,039,657
2023-09-01	6.020	6.050	5.990	6.000	5.578	14,361,595
2023-08-31	6.050	6.080	6.020	6.030	5.606	15,255,894
2023-08-30	6.090	6.130	6.040	6.060	5.634	21,006,800
2023-08-29	5.990	6.100	5.950	6.090	5.662	27,106,208
2023-08-28	6.220	6.220	5.970	5.990	5.569	42,691,300
2023-08-25	5.920	5.980	5.850	5.930	5.513	20,011,764
2023-08-24	5.950	5.980	5.840	5.930	5.513	27,527,965
2023-08-23	6.100	6.130	5.950	5.960	5.541	26,702,942
2023-08-22	6.140	6.200	6.050	6.120	5.689	25,947,800
2023-08-21	6.210	6.220	6.130	6.130	5.699	16,746,569
2023-08-18	6.270	6.300	6.180	6.190	5.754	17,612,100
2023-08-17	6.280	6.290	6.210	6.280	5.838	17,756,668
2023-08-16	6.290	6.340	6.270	6.290	5.847	18,574,524
2023-08-15	6.320	6.330	6.240	6.300	5.857	20,108,181
2023-08-14	6.300	6.360	6.270	6.320	5.875	29,870,631
2023-08-11	6.510	6.520	6.350	6.370	5.922	32,998,176
2023-08-10	6.490	6.540	6.490	6.510	6.052	15,004,929
2023-08-09	6.540	6.540	6.500	6.510	6.052	19,193,899
2023-08-08	6.570	6.600	6.530	6.550	6.089	21,281,698
2023-08-07	6.590	6.610	6.560	6.580	6.117	21,676,360
2023-08-04	6.610	6.650	6.590	6.610	6.145	26,035,263
2023-08-03	6.550	6.620	6.550	6.590	6.126	17,790,128
2023-08-02	6.590	6.610	6.560	6.570	6.108	19,160,520

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.