CECEP Solar Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	4.610	4.660	4.600	4.660	4.582	38,335,200
2025-07-23	4.680	4.690	4.610	4.620	4.542	45,934,266
2025-07-22	4.590	4.690	4.570	4.680	4.601	59,456,432
2025-07-21	4.540	4.590	4.530	4.580	4.503	34,914,748
2025-07-18	4.540	4.550	4.500	4.520	4.444	23,816,440
2025-07-17	4.490	4.550	4.470	4.540	4.464	39,628,271
2025-07-16	4.510	4.510	4.460	4.480	4.405	25,275,160
2025-07-15	4.590	4.600	4.490	4.500	4.424	40,101,720
2025-07-14	4.550	4.640	4.550	4.590	4.513	37,539,379
2025-07-11	4.600	4.600	4.550	4.560	4.483	45,760,038
2025-07-10	4.580	4.640	4.580	4.630	4.497	40,563,794
2025-07-09	4.600	4.660	4.570	4.580	4.449	57,742,600
2025-07-08	4.520	4.610	4.480	4.610	4.478	71,044,699
2025-07-07	4.480	4.540	4.480	4.530	4.400	50,227,668
2025-07-04	4.440	4.540	4.430	4.470	4.342	63,645,340
2025-07-03	4.450	4.460	4.400	4.420	4.293	26,475,295
2025-07-02	4.400	4.440	4.390	4.440	4.313	37,688,029
2025-07-01	4.390	4.420	4.380	4.400	4.274	25,989,269
2025-06-30	4.390	4.410	4.370	4.390	4.264	22,512,939
2025-06-27	4.360	4.400	4.360	4.380	4.254	26,610,829
2025-06-26	4.370	4.390	4.350	4.360	4.235	22,142,624
2025-06-25	4.330	4.380	4.310	4.370	4.245	27,973,899
2025-06-24	4.300	4.330	4.290	4.330	4.206	16,838,325
2025-06-23	4.280	4.300	4.270	4.300	4.177	16,057,108
2025-06-20	4.310	4.320	4.280	4.300	4.177	15,146,400
2025-06-19	4.340	4.350	4.280	4.300	4.177	23,448,863
2025-06-18	4.370	4.380	4.340	4.350	4.225	14,020,306
2025-06-17	4.350	4.380	4.330	4.380	4.254	19,507,888
2025-06-16	4.330	4.350	4.320	4.350	4.225	18,923,856
2025-06-13	4.370	4.400	4.330	4.340	4.215	39,225,691
2025-06-12	4.390	4.390	4.360	4.380	4.254	22,559,703
2025-06-11	4.370	4.410	4.360	4.390	4.264	24,723,816
2025-06-10	4.390	4.410	4.350	4.370	4.245	22,452,888
2025-06-09	4.380	4.400	4.370	4.390	4.264	18,724,648
2025-06-06	4.400	4.400	4.360	4.370	4.245	18,893,520
2025-06-05	4.400	4.410	4.370	4.400	4.274	29,836,178
2025-06-04	4.350	4.400	4.340	4.380	4.254	26,104,298
2025-06-03	4.330	4.350	4.310	4.350	4.225	15,045,220
2025-05-30	4.360	4.380	4.330	4.340	4.215	17,713,780
2025-05-29	4.320	4.360	4.320	4.360	4.235	18,467,620
2025-05-28	4.320	4.340	4.310	4.320	4.196	12,413,960
2025-05-27	4.340	4.350	4.300	4.320	4.196	16,047,403
2025-05-26	4.310	4.350	4.300	4.340	4.215	14,751,700
2025-05-23	4.360	4.360	4.310	4.310	4.186	21,932,781
2025-05-22	4.400	4.410	4.350	4.360	4.235	24,857,412
2025-05-21	4.410	4.440	4.400	4.410	4.283	21,516,600
2025-05-20	4.390	4.420	4.380	4.420	4.293	23,851,073
2025-05-19	4.390	4.410	4.370	4.400	4.274	18,697,585
2025-05-16	4.410	4.430	4.370	4.380	4.254	24,132,205
2025-05-15	4.430	4.460	4.410	4.410	4.283	23,510,057
2025-05-14	4.440	4.450	4.390	4.450	4.322	29,231,133
2025-05-13	4.440	4.460	4.400	4.430	4.303	32,628,451
2025-05-12	4.420	4.430	4.380	4.410	4.283	24,711,028
2025-05-09	4.430	4.440	4.390	4.400	4.274	22,432,949
2025-05-08	4.360	4.440	4.350	4.430	4.303	40,105,931
2025-05-07	4.390	4.400	4.350	4.360	4.235	27,400,492
2025-05-06	4.310	4.350	4.310	4.350	4.225	27,025,679
2025-04-30	4.350	4.360	4.300	4.310	4.186	24,490,640
2025-04-29	4.400	4.400	4.320	4.330	4.206	33,928,168
2025-04-28	4.450	4.480	4.400	4.410	4.283	47,829,442

← NewerPage 6 of 21 · 1,218 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.