CECEP Solar Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.530	4.560	4.440	4.480	4.480	78,361,148
2026-07-20	4.400	4.580	4.390	4.570	4.570	102,464,023
2026-07-17	4.360	4.450	4.340	4.420	4.420	77,733,211
2026-07-16	4.290	4.410	4.270	4.360	4.360	77,221,766
2026-07-15	4.170	4.280	4.160	4.260	4.260	43,963,785
2026-07-14	4.130	4.200	4.120	4.200	4.200	43,468,852
2026-07-13	4.240	4.260	4.130	4.140	4.140	46,041,301
2026-07-10	4.240	4.320	4.180	4.270	4.270	53,130,297
2026-07-09	4.250	4.260	4.120	4.220	4.220	57,685,727
2026-07-08	4.320	4.340	4.240	4.260	4.260	39,749,801
2026-07-07	4.480	4.480	4.320	4.330	4.317	57,382,578
2026-07-06	4.550	4.550	4.460	4.480	4.467	41,298,176
2026-07-03	4.580	4.620	4.520	4.540	4.526	48,399,435
2026-07-02	4.650	4.730	4.580	4.590	4.576	67,130,181
2026-07-01	4.600	4.720	4.570	4.680	4.666	66,367,359
2026-06-30	4.540	4.610	4.470	4.600	4.586	58,000,834
2026-06-29	4.560	4.610	4.440	4.560	4.546	74,734,441
2026-06-26	4.570	4.750	4.540	4.560	4.546	119,898,294
2026-06-25	4.500	4.550	4.440	4.460	4.447	66,376,414
2026-06-24	4.650	4.650	4.500	4.530	4.516	68,720,445
2026-06-23	4.770	4.810	4.630	4.670	4.656	68,845,837
2026-06-22	4.740	4.790	4.600	4.780	4.766	84,732,343
2026-06-18	5.000	5.010	4.750	4.770	4.756	111,319,673
2026-06-17	5.100	5.120	5.000	5.040	5.025	63,311,922
2026-06-16	5.160	5.210	5.090	5.100	5.085	71,479,287
2026-06-15	5.070	5.160	5.060	5.160	5.145	67,425,246
2026-06-12	5.040	5.120	5.010	5.070	5.055	74,567,246
2026-06-11	5.070	5.120	4.970	5.000	4.985	82,329,812
2026-06-10	5.200	5.200	5.030	5.120	5.105	88,021,691
2026-06-09	5.150	5.250	5.020	5.240	5.224	92,628,471
2026-06-08	5.140	5.250	5.030	5.060	5.045	93,916,707
2026-06-05	5.520	5.630	5.240	5.260	5.244	161,591,506
2026-06-04	5.500	5.690	5.420	5.590	5.573	124,914,901
2026-06-03	5.630	5.760	5.500	5.560	5.543	174,699,736
2026-06-02	5.850	5.870	5.620	5.690	5.673	173,055,888
2026-06-01	6.040	6.080	5.720	5.920	5.902	219,239,444
2026-05-29	6.190	6.500	6.050	6.070	6.052	316,450,181
2026-05-28	6.050	6.200	5.910	6.000	5.982	195,555,366
2026-05-27	5.850	6.050	5.810	6.010	5.992	188,452,017
2026-05-26	5.980	5.980	5.810	5.900	5.882	129,302,687
2026-05-25	5.850	6.050	5.750	6.040	6.022	201,018,015
2026-05-22	5.800	5.870	5.660	5.820	5.803	135,364,060
2026-05-21	5.770	6.150	5.770	5.850	5.832	191,624,423
2026-05-20	6.030	6.040	5.750	5.770	5.753	171,569,818
2026-05-19	5.870	6.170	5.750	6.110	6.092	216,207,336
2026-05-18	5.900	6.030	5.800	5.920	5.902	176,219,146
2026-05-15	5.930	6.100	5.810	6.010	5.992	249,698,337
2026-05-14	6.050	6.250	5.830	5.830	5.813	333,231,910
2026-05-13	6.000	6.320	6.000	6.150	6.132	490,536,792
2026-05-12	5.330	5.850	5.230	5.850	5.832	244,607,095
2026-05-11	5.300	5.370	5.280	5.320	5.304	82,456,748
2026-05-08	5.250	5.430	5.220	5.290	5.274	98,320,447
2026-05-07	5.170	5.260	5.160	5.260	5.244	92,139,343
2026-05-06	5.010	5.180	5.010	5.170	5.154	99,684,699
2026-04-30	5.130	5.130	4.960	4.990	4.975	112,769,824
2026-04-29	5.070	5.190	5.060	5.140	5.125	73,526,123
2026-04-28	5.190	5.220	5.060	5.160	5.145	93,219,171
2026-04-27	5.260	5.270	5.160	5.180	5.164	94,688,757
2026-04-24	5.580	5.580	5.280	5.310	5.294	176,471,470
2026-04-23	5.550	5.700	5.490	5.690	5.673	176,504,911

← NewerPage 2 of 21 · 1,212 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.