CECEP Solar Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.980	7.020	6.850	6.910	6.304	42,602,868
2023-05-04	6.940	7.030	6.910	6.990	6.377	45,808,600
2023-04-28	6.920	6.970	6.900	6.960	6.349	46,825,699
2023-04-27	7.010	7.020	6.900	6.940	6.331	52,668,472
2023-04-26	6.840	7.070	6.800	7.030	6.413	68,848,055
2023-04-25	6.890	6.970	6.750	6.830	6.231	46,136,949
2023-04-24	6.970	7.000	6.850	6.870	6.267	46,862,097
2023-04-21	7.130	7.140	6.950	7.010	6.395	52,614,465
2023-04-20	7.130	7.150	7.000	7.130	6.504	50,601,165
2023-04-19	7.080	7.240	7.070	7.130	6.504	69,487,510
2023-04-18	7.080	7.120	7.050	7.090	6.468	39,663,910
2023-04-17	7.020	7.120	7.000	7.080	6.459	66,839,219
2023-04-14	7.000	7.080	6.980	7.000	6.386	66,462,738
2023-04-13	7.070	7.190	6.990	7.010	6.395	159,981,059
2023-04-12	6.850	6.870	6.800	6.810	6.213	25,569,877
2023-04-11	6.900	6.920	6.810	6.840	6.240	29,171,277
2023-04-10	6.820	6.900	6.800	6.890	6.286	41,849,735
2023-04-07	6.790	6.850	6.780	6.810	6.213	21,152,139
2023-04-06	6.800	6.820	6.760	6.770	6.176	22,895,553
2023-04-04	6.870	6.880	6.790	6.810	6.213	33,351,981
2023-04-03	6.850	6.900	6.810	6.880	6.276	31,653,702
2023-03-31	6.860	6.900	6.820	6.850	6.249	22,810,832
2023-03-30	6.830	6.890	6.820	6.870	6.267	22,248,868
2023-03-29	6.900	6.910	6.820	6.840	6.240	21,076,935
2023-03-28	7.000	7.000	6.850	6.880	6.276	28,235,937
2023-03-27	7.000	7.050	6.950	6.990	6.377	33,935,630
2023-03-24	6.930	7.080	6.900	7.020	6.404	47,978,276
2023-03-23	6.900	6.930	6.860	6.920	6.313	26,978,989
2023-03-22	6.920	6.950	6.870	6.900	6.295	26,176,326
2023-03-21	6.860	6.890	6.850	6.890	6.286	26,721,375
2023-03-20	6.770	6.910	6.750	6.860	6.258	45,703,469
2023-03-17	6.790	6.840	6.720	6.790	6.194	31,549,651
2023-03-16	6.850	6.860	6.730	6.760	6.167	36,949,402
2023-03-15	6.830	6.920	6.830	6.880	6.276	36,078,962
2023-03-14	6.850	6.900	6.780	6.830	6.231	41,274,277
2023-03-13	6.830	6.910	6.810	6.880	6.276	33,076,652
2023-03-10	6.930	6.940	6.850	6.870	6.267	45,902,827
2023-03-09	7.080	7.080	6.960	6.970	6.359	47,194,177
2023-03-08	7.030	7.100	7.010	7.080	6.459	30,234,604
2023-03-07	7.190	7.200	7.060	7.070	6.450	54,175,479
2023-03-06	7.180	7.210	7.130	7.180	6.550	46,698,697
2023-03-03	7.120	7.190	7.090	7.180	6.550	70,837,989
2023-03-02	7.120	7.180	7.080	7.110	6.486	56,193,305
2023-03-01	7.100	7.120	7.070	7.110	6.486	47,343,238
2023-02-28	7.040	7.100	7.020	7.100	6.477	32,612,965
2023-02-27	7.050	7.110	7.010	7.050	6.432	34,572,670
2023-02-24	7.100	7.130	7.060	7.070	6.450	35,010,752
2023-02-23	7.130	7.160	7.080	7.100	6.477	41,217,993
2023-02-22	7.130	7.200	7.100	7.120	6.495	50,567,923
2023-02-21	7.090	7.200	7.070	7.170	6.541	72,092,825
2023-02-20	7.110	7.140	6.940	7.070	6.450	116,702,989
2023-02-17	7.230	7.250	7.120	7.150	6.523	32,592,513
2023-02-16	7.440	7.440	7.180	7.220	6.587	67,987,840
2023-02-15	7.480	7.550	7.440	7.460	6.806	41,031,610
2023-02-14	7.490	7.520	7.450	7.480	6.824	31,605,898
2023-02-13	7.430	7.510	7.420	7.490	6.833	37,210,965
2023-02-10	7.420	7.480	7.380	7.440	6.787	35,170,723
2023-02-09	7.400	7.480	7.370	7.440	6.787	33,295,966
2023-02-08	7.410	7.460	7.380	7.420	6.769	27,158,963
2023-02-07	7.380	7.470	7.360	7.410	6.760	38,334,251

← NewerPage 15 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.