CECEP Solar Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.380	7.420	7.310	7.340	6.696	35,047,948
2023-02-03	7.540	7.550	7.360	7.440	6.787	47,592,648
2023-02-02	7.660	7.670	7.520	7.540	6.879	57,227,356
2023-02-01	7.660	7.710	7.550	7.680	7.006	61,545,888
2023-01-31	7.590	7.680	7.550	7.660	6.988	40,555,570
2023-01-30	7.740	7.760	7.600	7.620	6.952	46,678,192
2023-01-20	7.500	7.640	7.500	7.640	6.970	39,278,653
2023-01-19	7.550	7.560	7.460	7.520	6.860	32,372,329
2023-01-18	7.560	7.600	7.500	7.560	6.897	23,644,017
2023-01-17	7.620	7.640	7.500	7.530	6.869	33,553,388
2023-01-16	7.600	7.710	7.580	7.610	6.942	44,929,662
2023-01-13	7.700	7.720	7.540	7.610	6.942	40,940,110
2023-01-12	7.590	7.870	7.580	7.670	6.997	69,159,391
2023-01-11	7.720	7.790	7.580	7.590	6.924	51,815,104
2023-01-10	7.790	7.900	7.680	7.690	7.015	57,808,380
2023-01-09	7.970	7.970	7.760	7.780	7.097	76,459,393
2023-01-06	7.850	8.100	7.790	7.880	7.189	139,977,186
2023-01-05	7.850	7.920	7.610	7.790	7.107	138,457,589
2023-01-04	7.440	7.720	7.400	7.580	6.915	95,027,684
2023-01-03	7.290	7.510	7.270	7.490	6.833	82,399,140
2022-12-30	7.270	7.470	7.220	7.330	6.687	97,156,230
2022-12-29	7.500	7.540	7.200	7.240	6.605	173,901,900
2022-12-28	7.020	7.720	7.000	7.670	6.997	273,379,504
2022-12-27	7.070	7.090	6.960	7.020	6.404	22,235,371
2022-12-26	6.850	7.070	6.850	7.050	6.432	31,571,668
2022-12-23	6.850	7.010	6.830	6.850	6.249	24,709,924
2022-12-22	6.800	7.040	6.750	6.900	6.295	41,542,632
2022-12-21	6.890	6.900	6.740	6.790	6.194	23,935,463
2022-12-20	6.840	6.940	6.790	6.890	6.286	22,844,007
2022-12-19	6.990	6.990	6.820	6.870	6.267	27,583,491
2022-12-16	7.050	7.050	6.910	6.980	6.368	32,697,154
2022-12-15	7.080	7.100	7.030	7.070	6.450	19,823,916
2022-12-14	7.140	7.160	7.060	7.080	6.459	19,401,090
2022-12-13	7.110	7.160	7.020	7.130	6.504	27,119,550
2022-12-12	7.330	7.360	7.100	7.140	6.514	55,124,044
2022-12-09	7.350	7.380	7.260	7.380	6.733	58,798,269
2022-12-08	7.400	7.440	7.320	7.360	6.714	30,688,003
2022-12-07	7.480	7.530	7.380	7.400	6.751	40,176,112
2022-12-06	7.630	7.630	7.500	7.540	6.879	37,393,096
2022-12-05	7.590	7.640	7.530	7.630	6.961	43,767,380
2022-12-02	7.510	7.710	7.490	7.610	6.942	63,183,926
2022-12-01	7.520	7.560	7.470	7.490	6.833	35,071,170
2022-11-30	7.500	7.630	7.440	7.480	6.824	48,559,676
2022-11-29	7.460	7.520	7.420	7.520	6.860	47,229,319
2022-11-28	7.240	7.510	7.210	7.500	6.842	78,350,600
2022-11-25	7.340	7.360	7.270	7.280	6.641	29,445,115
2022-11-24	7.440	7.500	7.340	7.360	6.714	38,368,267
2022-11-23	7.250	7.410	7.210	7.400	6.751	56,086,752
2022-11-22	7.320	7.350	7.210	7.240	6.605	29,011,440
2022-11-21	7.250	7.350	7.190	7.350	6.705	30,189,781
2022-11-18	7.280	7.400	7.260	7.290	6.650	38,720,104
2022-11-17	7.280	7.290	7.180	7.250	6.614	33,025,948
2022-11-16	7.320	7.460	7.310	7.320	6.678	41,817,522
2022-11-15	7.230	7.330	7.210	7.330	6.687	37,247,772
2022-11-14	7.280	7.340	7.220	7.250	6.614	30,401,048
2022-11-11	7.350	7.400	7.260	7.290	6.650	37,056,187
2022-11-10	7.280	7.330	7.200	7.220	6.587	31,162,490
2022-11-09	7.240	7.410	7.210	7.300	6.660	44,896,642
2022-11-08	7.290	7.290	7.170	7.210	6.577	32,657,367
2022-11-07	7.290	7.340	7.240	7.290	6.650	37,231,329

← NewerPage 16 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.