CECEP Solar Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.110	9.380	9.070	9.290	8.345	77,950,032
2022-02-08	9.070	9.200	8.890	9.200	8.265	68,866,177
2022-02-07	8.960	9.200	8.890	9.080	8.157	77,659,838
2022-01-28	9.100	9.220	8.720	8.780	7.887	90,696,390
2022-01-27	9.350	9.450	9.000	9.010	8.094	70,160,850
2022-01-26	9.450	9.620	9.230	9.350	8.399	69,330,320
2022-01-25	9.810	9.960	9.260	9.270	8.327	102,786,179
2022-01-24	9.890	10.150	9.570	9.940	8.929	98,866,919
2022-01-21	10.060	10.400	10.010	10.080	9.055	113,435,865
2022-01-20	10.010	10.320	9.830	10.140	9.109	105,646,869
2022-01-19	10.180	10.220	9.950	10.100	9.073	70,279,662
2022-01-18	9.910	10.340	9.800	10.190	9.154	119,229,495
2022-01-17	9.870	10.100	9.730	9.910	8.902	62,478,196
2022-01-14	9.780	10.150	9.650	9.960	8.947	91,840,582
2022-01-13	10.070	10.080	9.810	9.830	8.831	75,596,779
2022-01-12	9.890	10.190	9.800	10.110	9.082	104,151,987
2022-01-11	9.730	9.960	9.710	9.850	8.848	71,381,636
2022-01-10	9.750	9.850	9.550	9.820	8.822	91,647,360
2022-01-07	10.260	10.280	9.880	9.890	8.884	114,214,166
2022-01-06	10.060	10.370	9.990	10.250	9.208	107,971,143
2022-01-05	11.110	11.170	10.130	10.200	9.163	222,064,494
2022-01-04	11.290	11.350	10.910	11.090	9.962	133,395,057
2021-12-31	11.300	11.560	11.160	11.200	10.061	182,009,261
2021-12-30	11.020	11.250	11.000	11.070	9.944	129,825,871
2021-12-29	11.450	11.500	11.030	11.050	9.926	149,449,613
2021-12-28	11.740	11.800	11.230	11.430	10.268	181,475,550
2021-12-27	12.070	12.150	11.350	11.750	10.555	259,336,880
2021-12-24	12.020	12.460	11.820	11.900	10.690	416,448,938
2021-12-23	11.430	11.780	11.350	11.780	10.582	330,356,165
2021-12-22	10.590	10.800	10.370	10.710	9.621	110,829,752
2021-12-21	10.490	10.720	10.180	10.570	9.495	128,000,724
2021-12-20	11.000	11.080	10.330	10.440	9.378	195,506,599
2021-12-17	11.280	11.680	11.200	11.210	10.070	217,506,883
2021-12-16	11.120	11.200	10.930	11.180	10.043	134,921,299
2021-12-15	10.870	11.300	10.810	11.100	9.971	188,886,890
2021-12-14	10.910	11.100	10.770	10.900	9.792	143,762,393
2021-12-13	11.040	11.310	10.960	11.050	9.926	199,013,595
2021-12-10	10.960	11.320	10.880	10.900	9.792	189,734,788
2021-12-09	11.410	11.430	10.930	11.140	10.007	204,763,629
2021-12-08	11.450	11.770	11.280	11.440	10.277	210,918,527
2021-12-07	11.510	11.880	10.820	11.590	10.412	326,090,799
2021-12-06	11.550	11.880	11.340	11.390	10.232	401,903,233
2021-12-03	10.600	11.550	10.560	11.550	10.376	450,212,760
2021-12-02	11.000	11.000	10.460	10.500	9.432	264,385,113
2021-12-01	10.180	11.000	10.060	11.000	9.882	373,665,558
2021-11-30	10.000	10.290	9.810	10.000	8.983	158,497,328
2021-11-29	9.590	9.980	9.480	9.810	8.813	107,419,717
2021-11-26	9.910	10.000	9.620	9.810	8.813	133,332,814
2021-11-25	10.000	10.340	9.800	10.060	9.037	203,817,272
2021-11-24	9.450	10.190	9.420	10.100	9.073	264,352,857
2021-11-23	9.600	9.650	9.460	9.480	8.516	97,640,902
2021-11-22	9.450	9.750	9.380	9.650	8.669	138,305,350
2021-11-19	9.380	9.550	9.160	9.450	8.489	107,656,413
2021-11-18	9.280	9.480	9.150	9.340	8.390	116,804,688
2021-11-17	9.000	9.340	8.930	9.260	8.318	118,972,373
2021-11-16	9.400	9.480	9.010	9.040	8.121	143,028,025
2021-11-15	9.710	9.710	9.350	9.500	8.534	111,515,972
2021-11-12	9.460	9.840	9.430	9.700	8.714	157,914,518
2021-11-11	9.620	9.680	9.380	9.420	8.462	110,640,266
2021-11-10	9.450	9.620	9.190	9.600	8.624	132,487,991

← NewerPage 20 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.