CECEP Solar Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.200	7.360	7.200	7.290	6.650	56,600,335
2022-11-03	7.040	7.270	7.040	7.190	6.559	41,945,179
2022-11-02	7.080	7.140	7.030	7.100	6.477	31,727,702
2022-11-01	6.790	7.100	6.770	7.070	6.450	44,696,100
2022-10-31	6.820	6.870	6.670	6.760	6.167	42,350,779
2022-10-28	7.100	7.190	6.840	6.900	6.295	42,600,017
2022-10-27	7.210	7.340	7.150	7.150	6.523	38,591,300
2022-10-26	7.070	7.260	7.040	7.210	6.577	49,766,587
2022-10-25	7.040	7.180	6.950	7.130	6.405	28,767,405
2022-10-24	7.190	7.270	7.020	7.070	6.351	34,017,084
2022-10-21	7.140	7.250	7.120	7.190	6.459	34,828,187
2022-10-20	7.090	7.200	7.000	7.100	6.378	33,775,188
2022-10-19	7.200	7.260	7.110	7.110	6.387	27,747,495
2022-10-18	7.230	7.300	7.180	7.220	6.486	33,014,279
2022-10-17	7.180	7.240	7.100	7.200	6.468	31,712,908
2022-10-14	7.130	7.290	7.110	7.220	6.486	47,729,420
2022-10-13	6.990	7.170	6.970	7.100	6.378	40,103,953
2022-10-12	6.880	7.040	6.760	7.040	6.324	34,361,468
2022-10-11	6.730	6.900	6.730	6.870	6.171	24,338,001
2022-10-10	6.830	6.980	6.700	6.730	6.046	26,797,479
2022-09-30	6.830	6.880	6.760	6.830	6.136	22,628,392
2022-09-29	6.900	6.930	6.810	6.820	6.127	25,541,056
2022-09-28	7.080	7.130	6.830	6.840	6.145	31,503,080
2022-09-27	6.940	7.070	6.930	7.070	6.351	23,826,697
2022-09-26	7.020	7.110	6.920	6.940	6.234	30,862,982
2022-09-23	7.160	7.230	7.000	7.020	6.306	28,466,907
2022-09-22	7.100	7.240	7.070	7.180	6.450	27,899,807
2022-09-21	7.070	7.200	6.950	7.170	6.441	33,451,004
2022-09-20	6.980	7.100	6.980	7.090	6.369	36,855,090
2022-09-19	7.100	7.100	6.900	6.920	6.216	37,989,955
2022-09-16	7.290	7.300	7.100	7.100	6.378	44,198,001
2022-09-15	7.670	7.700	7.230	7.330	6.585	71,855,992
2022-09-14	7.730	7.780	7.510	7.630	6.854	62,408,925
2022-09-13	8.080	8.100	7.810	7.910	7.106	50,195,879
2022-09-09	8.050	8.100	7.940	8.060	7.240	33,691,325
2022-09-08	8.190	8.280	8.050	8.070	7.249	51,397,331
2022-09-07	8.090	8.240	8.060	8.200	7.366	55,704,258
2022-09-06	8.030	8.140	7.950	8.130	7.303	51,057,014
2022-09-05	7.860	8.030	7.810	7.970	7.160	36,554,165
2022-09-02	7.820	7.970	7.820	7.860	7.061	39,134,852
2022-09-01	8.000	8.080	7.800	7.820	7.025	55,496,445
2022-08-31	8.310	8.380	7.930	8.080	7.258	100,429,137
2022-08-30	8.580	8.610	8.350	8.390	7.537	54,444,578
2022-08-29	8.410	8.640	8.330	8.570	7.699	64,645,530
2022-08-26	8.670	8.840	8.580	8.600	7.726	83,123,625
2022-08-25	8.680	8.810	8.480	8.650	7.771	88,403,407
2022-08-24	9.110	9.150	8.620	8.660	7.779	162,680,741
2022-08-23	9.130	9.330	8.930	9.170	8.238	177,773,248
2022-08-22	9.320	9.540	9.060	9.130	8.202	322,833,016
2022-08-19	8.500	9.330	8.370	9.330	8.381	376,518,211
2022-08-18	8.560	8.780	8.440	8.480	7.618	86,369,928
2022-08-17	8.610	8.900	8.610	8.680	7.797	134,038,194
2022-08-16	8.450	8.580	8.410	8.480	7.618	65,648,320
2022-08-15	8.330	8.490	8.290	8.480	7.618	66,525,501
2022-08-12	8.320	8.400	8.290	8.330	7.483	45,189,541
2022-08-11	8.350	8.420	8.260	8.350	7.501	70,062,905
2022-08-10	8.170	8.320	8.080	8.300	7.456	72,656,190
2022-08-09	8.160	8.320	8.130	8.240	7.402	63,302,861
2022-08-08	8.110	8.180	8.040	8.160	7.330	47,585,118
2022-08-05	8.170	8.190	8.000	8.140	7.312	66,314,023

← NewerPage 17 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.