CECEP Solar Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.620	6.630	6.580	6.620	6.154	26,657,550
2023-07-31	6.580	6.640	6.580	6.600	6.136	31,052,050
2023-07-28	6.510	6.580	6.470	6.560	6.098	28,456,246
2023-07-27	6.540	6.580	6.510	6.520	6.061	19,271,977
2023-07-26	6.580	6.590	6.530	6.550	6.089	18,705,403
2023-07-25	6.510	6.580	6.510	6.570	6.108	24,675,205
2023-07-24	6.520	6.520	6.440	6.480	6.024	14,604,510
2023-07-21	6.530	6.550	6.510	6.520	6.061	19,100,366
2023-07-20	6.590	6.600	6.530	6.530	6.071	23,842,564
2023-07-19	6.570	6.610	6.560	6.590	6.126	17,270,800
2023-07-18	6.680	6.710	6.510	6.590	6.126	48,720,666
2023-07-17	6.710	6.740	6.660	6.680	6.210	29,438,192
2023-07-14	6.800	6.800	6.710	6.730	6.256	56,397,626
2023-07-13	6.840	6.850	6.800	6.820	6.340	31,800,036
2023-07-12	6.830	6.850	6.800	6.810	6.331	28,658,070
2023-07-11	6.860	6.860	6.780	6.830	6.349	23,252,616
2023-07-10	6.790	6.880	6.790	6.850	6.368	43,316,843
2023-07-07	6.730	6.780	6.710	6.760	6.284	19,705,266
2023-07-06	6.760	6.800	6.730	6.740	6.266	20,054,700
2023-07-05	6.810	6.860	6.760	6.780	6.303	21,560,670
2023-07-04	6.850	6.860	6.790	6.810	6.331	26,725,860
2023-07-03	6.780	6.860	6.780	6.840	6.359	37,337,851
2023-06-30	6.750	6.800	6.730	6.780	6.303	25,890,635
2023-06-29	6.770	6.820	6.740	6.770	6.294	26,588,557
2023-06-28	6.740	6.800	6.710	6.800	6.322	39,393,472
2023-06-27	6.870	6.870	6.800	6.850	6.249	24,582,559
2023-06-26	6.790	6.870	6.760	6.850	6.249	28,755,085
2023-06-21	6.910	6.910	6.810	6.810	6.213	31,868,512
2023-06-20	6.900	6.910	6.860	6.870	6.267	21,212,155
2023-06-19	6.930	6.960	6.880	6.900	6.295	24,544,229
2023-06-16	6.980	6.990	6.930	6.960	6.349	29,557,719
2023-06-15	6.880	6.960	6.860	6.950	6.340	35,789,551
2023-06-14	6.960	6.960	6.850	6.860	6.258	33,288,614
2023-06-13	6.970	6.990	6.930	6.950	6.340	26,291,000
2023-06-12	7.030	7.040	6.960	6.980	6.368	33,427,989
2023-06-09	6.860	7.030	6.840	7.030	6.413	67,534,163
2023-06-08	6.830	6.870	6.810	6.870	6.267	23,925,217
2023-06-07	6.880	6.900	6.810	6.830	6.231	27,568,913
2023-06-06	7.010	7.010	6.850	6.880	6.276	44,266,386
2023-06-05	6.990	7.060	6.970	7.010	6.395	35,675,101
2023-06-02	6.950	7.010	6.940	6.990	6.377	30,709,800
2023-06-01	6.990	6.990	6.910	6.950	6.340	40,384,834
2023-05-31	7.090	7.160	6.980	6.990	6.377	64,499,344
2023-05-30	7.040	7.260	7.020	7.160	6.532	119,780,292
2023-05-29	7.000	7.050	6.980	7.020	6.404	39,972,602
2023-05-26	7.020	7.070	6.950	6.980	6.368	35,315,260
2023-05-25	6.920	7.060	6.910	7.040	6.422	50,129,912
2023-05-24	6.970	7.030	6.910	6.920	6.313	37,289,349
2023-05-23	7.090	7.090	6.980	6.990	6.377	42,854,604
2023-05-22	6.900	7.150	6.850	7.090	6.468	81,805,932
2023-05-19	6.980	6.990	6.880	6.900	6.295	38,655,901
2023-05-18	7.090	7.120	6.980	7.000	6.386	39,197,627
2023-05-17	7.060	7.110	7.000	7.080	6.459	32,509,864
2023-05-16	7.110	7.120	7.040	7.060	6.441	37,078,471
2023-05-15	7.080	7.120	7.040	7.110	6.486	43,708,559
2023-05-12	7.060	7.180	7.020	7.040	6.422	51,153,555
2023-05-11	7.080	7.180	7.060	7.070	6.450	49,358,990
2023-05-10	7.050	7.080	7.000	7.080	6.459	44,213,105
2023-05-09	7.010	7.140	6.980	7.030	6.413	68,538,934
2023-05-08	6.910	7.040	6.910	7.010	6.395	52,650,040

← NewerPage 14 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.