CECEP Solar Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.150 | 5.190 | 5.030 | 5.050 | 4.844 | 74,698,889 |
| 2024-10-28 | 5.180 | 5.190 | 5.050 | 5.140 | 4.931 | 95,671,297 |
| 2024-10-25 | 4.930 | 5.220 | 4.930 | 5.180 | 4.969 | 124,289,899 |
| 2024-10-24 | 5.100 | 5.100 | 4.910 | 4.960 | 4.758 | 74,607,093 |
| 2024-10-23 | 4.830 | 5.180 | 4.810 | 5.080 | 4.873 | 152,747,645 |
| 2024-10-22 | 4.780 | 4.850 | 4.770 | 4.830 | 4.633 | 51,874,407 |
| 2024-10-21 | 4.740 | 4.880 | 4.720 | 4.780 | 4.585 | 66,979,295 |
| 2024-10-18 | 4.660 | 4.810 | 4.620 | 4.720 | 4.528 | 63,404,186 |
| 2024-10-17 | 4.780 | 4.810 | 4.660 | 4.670 | 4.480 | 42,897,800 |
| 2024-10-16 | 4.700 | 4.800 | 4.640 | 4.770 | 4.576 | 43,492,513 |
| 2024-10-15 | 4.850 | 4.890 | 4.740 | 4.740 | 4.547 | 55,488,812 |
| 2024-10-14 | 4.830 | 4.870 | 4.780 | 4.840 | 4.643 | 47,098,165 |
| 2024-10-11 | 4.970 | 4.980 | 4.780 | 4.820 | 4.624 | 59,058,094 |
| 2024-10-10 | 4.950 | 5.100 | 4.900 | 4.990 | 4.787 | 78,384,242 |
| 2024-10-09 | 5.180 | 5.200 | 4.900 | 4.930 | 4.729 | 112,361,215 |
| 2024-10-08 | 5.630 | 5.630 | 5.100 | 5.250 | 5.036 | 186,598,653 |
| 2024-09-30 | 4.910 | 5.160 | 4.860 | 5.120 | 4.912 | 151,126,799 |
| 2024-09-27 | 4.550 | 4.800 | 4.540 | 4.700 | 4.509 | 84,960,849 |
| 2024-09-26 | 4.330 | 4.490 | 4.320 | 4.490 | 4.307 | 48,133,125 |
| 2024-09-25 | 4.300 | 4.420 | 4.300 | 4.330 | 4.154 | 49,143,005 |
| 2024-09-24 | 4.130 | 4.260 | 4.130 | 4.260 | 4.087 | 42,850,226 |
| 2024-09-23 | 4.100 | 4.130 | 4.070 | 4.110 | 3.943 | 13,686,201 |
| 2024-09-20 | 4.110 | 4.120 | 4.060 | 4.090 | 3.923 | 12,594,800 |
| 2024-09-19 | 4.050 | 4.130 | 4.010 | 4.110 | 3.943 | 18,317,588 |
| 2024-09-18 | 4.030 | 4.040 | 3.970 | 4.020 | 3.856 | 13,259,500 |
| 2024-09-13 | 4.070 | 4.090 | 4.030 | 4.030 | 3.866 | 11,370,000 |
| 2024-09-12 | 4.040 | 4.120 | 4.030 | 4.070 | 3.904 | 19,192,315 |
| 2024-09-11 | 4.050 | 4.080 | 4.020 | 4.040 | 3.876 | 11,616,200 |
| 2024-09-10 | 4.080 | 4.110 | 4.000 | 4.070 | 3.904 | 16,300,630 |
| 2024-09-09 | 4.130 | 4.140 | 4.050 | 4.080 | 3.914 | 13,726,160 |
| 2024-09-06 | 4.180 | 4.190 | 4.130 | 4.140 | 3.971 | 11,469,700 |
| 2024-09-05 | 4.180 | 4.220 | 4.170 | 4.180 | 4.010 | 11,968,120 |
| 2024-09-04 | 4.160 | 4.220 | 4.160 | 4.180 | 4.010 | 12,279,200 |
| 2024-09-03 | 4.190 | 4.220 | 4.160 | 4.180 | 4.010 | 14,728,600 |
| 2024-09-02 | 4.210 | 4.250 | 4.170 | 4.190 | 4.019 | 19,769,780 |
| 2024-08-30 | 4.190 | 4.260 | 4.180 | 4.210 | 4.039 | 27,064,148 |
| 2024-08-29 | 4.110 | 4.210 | 4.100 | 4.190 | 4.019 | 22,426,135 |
| 2024-08-28 | 4.020 | 4.150 | 4.020 | 4.120 | 3.952 | 19,991,700 |
| 2024-08-27 | 4.080 | 4.090 | 4.020 | 4.040 | 3.876 | 13,567,450 |
| 2024-08-26 | 4.000 | 4.080 | 3.990 | 4.080 | 3.914 | 18,990,568 |
| 2024-08-23 | 4.020 | 4.040 | 3.980 | 4.000 | 3.837 | 16,474,980 |
| 2024-08-22 | 4.100 | 4.120 | 4.020 | 4.030 | 3.866 | 23,478,240 |
| 2024-08-21 | 4.220 | 4.230 | 4.100 | 4.100 | 3.933 | 29,220,624 |
| 2024-08-20 | 4.350 | 4.360 | 4.220 | 4.240 | 4.067 | 25,525,601 |
| 2024-08-19 | 4.360 | 4.390 | 4.340 | 4.350 | 4.173 | 11,521,020 |
| 2024-08-16 | 4.400 | 4.420 | 4.340 | 4.370 | 4.192 | 17,354,990 |
| 2024-08-15 | 4.350 | 4.410 | 4.330 | 4.410 | 4.230 | 21,688,486 |
| 2024-08-14 | 4.380 | 4.400 | 4.350 | 4.360 | 4.182 | 12,612,500 |
| 2024-08-13 | 4.380 | 4.400 | 4.330 | 4.380 | 4.202 | 15,934,491 |
| 2024-08-12 | 4.440 | 4.460 | 4.380 | 4.400 | 4.221 | 22,791,780 |
| 2024-08-09 | 4.380 | 4.410 | 4.340 | 4.350 | 4.173 | 13,654,188 |
| 2024-08-08 | 4.370 | 4.380 | 4.330 | 4.380 | 4.202 | 14,050,560 |
| 2024-08-07 | 4.380 | 4.400 | 4.350 | 4.370 | 4.192 | 12,220,528 |
| 2024-08-06 | 4.350 | 4.410 | 4.340 | 4.380 | 4.202 | 16,778,242 |
| 2024-08-05 | 4.410 | 4.460 | 4.330 | 4.340 | 4.163 | 21,914,600 |
| 2024-08-02 | 4.420 | 4.470 | 4.400 | 4.410 | 4.230 | 17,654,202 |
| 2024-08-01 | 4.440 | 4.480 | 4.430 | 4.450 | 4.269 | 22,195,563 |
| 2024-07-31 | 4.340 | 4.460 | 4.320 | 4.450 | 4.269 | 32,555,355 |
| 2024-07-30 | 4.360 | 4.380 | 4.320 | 4.350 | 4.173 | 16,678,800 |
| 2024-07-29 | 4.410 | 4.430 | 4.370 | 4.380 | 4.202 | 18,580,880 |
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.