CECEP Solar Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5.510 | 5.550 | 5.480 | 5.500 | 5.483 | 91,055,904 |
| 2026-04-21 | 5.410 | 5.640 | 5.390 | 5.570 | 5.553 | 163,146,680 |
| 2026-04-20 | 5.340 | 5.410 | 5.310 | 5.390 | 5.374 | 70,643,772 |
| 2026-04-17 | 5.300 | 5.380 | 5.290 | 5.340 | 5.324 | 67,619,063 |
| 2026-04-16 | 5.290 | 5.350 | 5.250 | 5.330 | 5.314 | 62,318,971 |
| 2026-04-15 | 5.340 | 5.350 | 5.260 | 5.300 | 5.284 | 59,904,602 |
| 2026-04-14 | 5.330 | 5.410 | 5.280 | 5.340 | 5.324 | 72,784,712 |
| 2026-04-13 | 5.180 | 5.330 | 5.160 | 5.320 | 5.304 | 74,075,837 |
| 2026-04-10 | 5.250 | 5.330 | 5.220 | 5.220 | 5.204 | 79,070,635 |
| 2026-04-09 | 5.340 | 5.350 | 5.230 | 5.250 | 5.234 | 65,491,795 |
| 2026-04-08 | 5.350 | 5.410 | 5.340 | 5.380 | 5.364 | 110,107,077 |
| 2026-04-07 | 5.200 | 5.330 | 5.180 | 5.260 | 5.244 | 65,811,735 |
| 2026-04-03 | 5.360 | 5.370 | 5.190 | 5.200 | 5.184 | 86,066,045 |
| 2026-04-02 | 5.560 | 5.610 | 5.320 | 5.380 | 5.364 | 121,559,225 |
| 2026-04-01 | 5.600 | 5.630 | 5.500 | 5.560 | 5.543 | 84,445,044 |
| 2026-03-31 | 5.730 | 5.800 | 5.470 | 5.480 | 5.464 | 155,783,510 |
| 2026-03-30 | 6.000 | 6.050 | 5.660 | 5.780 | 5.763 | 181,131,320 |
| 2026-03-27 | 6.070 | 6.260 | 5.950 | 6.090 | 6.072 | 150,970,612 |
| 2026-03-26 | 6.370 | 6.390 | 6.120 | 6.140 | 6.122 | 214,277,956 |
| 2026-03-25 | 6.160 | 6.580 | 6.100 | 6.390 | 6.371 | 329,992,076 |
| 2026-03-24 | 5.860 | 6.170 | 5.680 | 6.170 | 6.151 | 300,934,049 |
| 2026-03-23 | 6.000 | 6.120 | 5.690 | 5.730 | 5.713 | 244,658,277 |
| 2026-03-20 | 6.010 | 6.400 | 6.000 | 6.120 | 6.102 | 243,438,216 |
| 2026-03-19 | 5.960 | 6.180 | 5.900 | 6.040 | 6.022 | 163,048,527 |
| 2026-03-18 | 6.100 | 6.250 | 5.950 | 6.020 | 6.002 | 161,759,176 |
| 2026-03-17 | 6.010 | 6.370 | 5.950 | 6.120 | 6.102 | 236,150,849 |
| 2026-03-16 | 6.300 | 6.350 | 5.980 | 5.990 | 5.972 | 195,176,698 |
| 2026-03-13 | 6.390 | 6.430 | 6.230 | 6.260 | 6.241 | 287,223,382 |
| 2026-03-12 | 6.650 | 6.730 | 6.460 | 6.670 | 6.650 | 338,931,898 |
| 2026-03-11 | 6.250 | 6.800 | 6.090 | 6.650 | 6.630 | 391,617,902 |
| 2026-03-10 | 6.310 | 6.600 | 6.160 | 6.290 | 6.271 | 270,768,493 |
| 2026-03-09 | 6.200 | 6.470 | 6.150 | 6.400 | 6.381 | 297,802,991 |
| 2026-03-06 | 6.150 | 6.390 | 6.070 | 6.250 | 6.231 | 280,638,774 |
| 2026-03-05 | 5.940 | 6.350 | 5.930 | 6.070 | 6.052 | 309,094,238 |
| 2026-03-04 | 5.610 | 5.880 | 5.580 | 5.800 | 5.783 | 184,510,464 |
| 2026-03-03 | 5.760 | 5.890 | 5.650 | 5.660 | 5.643 | 162,716,414 |
| 2026-03-02 | 5.730 | 5.830 | 5.680 | 5.790 | 5.773 | 144,129,933 |
| 2026-02-27 | 5.620 | 5.840 | 5.600 | 5.830 | 5.813 | 173,706,517 |
| 2026-02-26 | 5.650 | 5.710 | 5.610 | 5.630 | 5.613 | 91,651,222 |
| 2026-02-25 | 5.550 | 5.730 | 5.520 | 5.660 | 5.643 | 133,257,951 |
| 2026-02-24 | 5.500 | 5.590 | 5.500 | 5.530 | 5.513 | 94,738,781 |
| 2026-02-13 | 5.580 | 5.590 | 5.430 | 5.450 | 5.434 | 118,429,328 |
| 2026-02-12 | 5.600 | 5.660 | 5.510 | 5.640 | 5.623 | 114,722,116 |
| 2026-02-11 | 5.650 | 5.790 | 5.580 | 5.590 | 5.573 | 148,758,665 |
| 2026-02-10 | 5.720 | 5.750 | 5.560 | 5.580 | 5.563 | 136,981,483 |
| 2026-02-09 | 5.640 | 5.930 | 5.640 | 5.720 | 5.703 | 232,824,938 |
| 2026-02-06 | 5.360 | 5.630 | 5.320 | 5.560 | 5.543 | 154,574,129 |
| 2026-02-05 | 5.690 | 5.690 | 5.420 | 5.430 | 5.414 | 175,872,639 |
| 2026-02-04 | 5.590 | 5.750 | 5.560 | 5.730 | 5.713 | 211,279,812 |
| 2026-02-03 | 5.520 | 5.680 | 5.510 | 5.640 | 5.623 | 189,655,542 |
| 2026-02-02 | 5.330 | 5.610 | 5.320 | 5.420 | 5.404 | 182,943,429 |
| 2026-01-30 | 5.500 | 5.540 | 5.210 | 5.370 | 5.354 | 187,733,408 |
| 2026-01-29 | 5.580 | 5.710 | 5.460 | 5.540 | 5.523 | 168,730,395 |
| 2026-01-28 | 5.680 | 5.690 | 5.580 | 5.620 | 5.603 | 158,554,777 |
| 2026-01-27 | 5.480 | 5.820 | 5.380 | 5.730 | 5.713 | 309,324,380 |
| 2026-01-26 | 5.860 | 5.980 | 5.530 | 5.590 | 5.573 | 446,620,881 |
| 2026-01-23 | 5.210 | 5.690 | 5.200 | 5.690 | 5.673 | 209,109,736 |
| 2026-01-22 | 5.100 | 5.180 | 5.060 | 5.170 | 5.154 | 129,143,870 |
| 2026-01-21 | 5.030 | 5.190 | 4.980 | 5.110 | 5.095 | 141,241,607 |
| 2026-01-20 | 5.080 | 5.150 | 4.980 | 5.070 | 5.055 | 130,889,910 |
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.