CECEP Solar Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.940	7.410	6.890	7.120	6.396	98,552,939
2022-05-10	6.610	7.000	6.540	6.920	6.216	76,200,590
2022-05-09	6.640	6.740	6.600	6.670	5.992	29,069,952
2022-05-06	6.650	6.720	6.570	6.630	5.956	45,988,502
2022-05-05	6.710	6.930	6.650	6.820	6.127	61,519,901
2022-04-29	6.590	6.720	6.480	6.680	6.001	68,756,767
2022-04-28	6.610	6.660	6.410	6.490	5.830	68,271,531
2022-04-27	6.430	6.780	6.220	6.740	6.055	90,855,741
2022-04-26	6.610	6.750	6.380	6.400	5.749	70,303,601
2022-04-25	7.130	7.270	6.600	6.610	5.938	79,314,436
2022-04-22	7.010	7.320	6.940	7.210	6.477	67,774,158
2022-04-21	7.370	7.450	7.010	7.070	6.351	64,802,326
2022-04-20	7.550	7.670	7.380	7.420	6.666	48,210,602
2022-04-19	7.530	7.670	7.500	7.580	6.809	48,315,969
2022-04-18	7.390	7.590	7.280	7.550	6.782	59,378,584
2022-04-15	7.250	7.650	7.160	7.500	6.737	96,567,225
2022-04-14	7.450	7.470	7.330	7.420	6.666	44,243,506
2022-04-13	7.440	7.530	7.340	7.370	6.621	44,913,471
2022-04-12	7.440	7.540	7.160	7.520	6.755	88,421,905
2022-04-11	7.920	7.930	7.420	7.470	6.710	90,348,541
2022-04-08	8.260	8.320	7.850	8.010	7.196	81,401,844
2022-04-07	8.640	8.680	8.250	8.270	7.429	71,887,403
2022-04-06	8.780	8.780	8.600	8.690	7.806	43,536,234
2022-04-01	8.660	8.840	8.560	8.790	7.896	54,675,912
2022-03-31	9.020	9.020	8.750	8.760	7.869	64,298,644
2022-03-30	8.800	9.090	8.800	9.010	8.094	78,247,440
2022-03-29	8.820	8.900	8.730	8.780	7.887	50,196,548
2022-03-28	8.900	8.930	8.640	8.790	7.896	84,838,087
2022-03-25	8.890	8.890	8.710	8.720	7.833	64,516,170
2022-03-24	9.020	9.030	8.830	8.900	7.995	75,857,463
2022-03-23	9.130	9.300	9.080	9.120	8.193	99,560,960
2022-03-22	9.040	9.100	8.900	9.010	8.094	62,625,605
2022-03-21	9.170	9.230	8.990	9.070	8.148	80,548,989
2022-03-18	8.820	9.250	8.710	9.220	8.283	124,498,680
2022-03-17	9.080	9.200	8.810	8.850	7.950	110,411,708
2022-03-16	8.840	9.010	8.370	8.950	8.040	121,554,834
2022-03-15	9.490	9.490	8.690	8.730	7.842	189,473,736
2022-03-14	9.980	10.050	9.660	9.660	8.678	105,323,914
2022-03-11	10.210	10.260	9.810	10.130	9.100	155,884,978
2022-03-10	10.160	10.850	10.010	10.430	9.370	275,147,973
2022-03-09	9.780	10.110	9.350	9.920	8.911	168,072,498
2022-03-08	9.830	9.990	9.470	9.530	8.561	103,057,987
2022-03-07	10.010	10.230	9.850	9.890	8.884	107,404,963
2022-03-04	9.880	10.260	9.770	10.070	9.046	131,547,556
2022-03-03	9.990	10.140	9.900	10.070	9.046	128,988,943
2022-03-02	9.900	10.020	9.720	9.890	8.884	82,286,092
2022-03-01	10.030	10.310	9.850	9.960	8.947	105,854,185
2022-02-28	9.900	10.070	9.710	10.030	9.010	137,960,388
2022-02-25	9.600	10.180	9.450	9.980	8.965	220,763,877
2022-02-24	9.300	9.800	9.250	9.450	8.489	165,624,812
2022-02-23	9.150	9.380	9.130	9.350	8.399	78,368,086
2022-02-22	9.220	9.240	9.090	9.120	8.193	59,690,320
2022-02-21	9.120	9.380	9.090	9.330	8.381	83,431,373
2022-02-18	9.060	9.290	8.970	9.170	8.238	56,279,004
2022-02-17	9.070	9.300	9.010	9.160	8.229	72,319,318
2022-02-16	9.090	9.180	9.030	9.110	8.184	51,728,484
2022-02-15	8.920	9.050	8.860	9.020	8.103	49,786,095
2022-02-14	8.950	9.100	8.850	8.890	7.986	56,476,278
2022-02-11	9.330	9.400	9.000	9.070	8.148	79,032,326
2022-02-10	9.260	9.580	9.180	9.430	8.471	94,611,705

← NewerPage 19 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.