CECEP Solar Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	4.980	5.140	4.950	5.080	5.065	159,266,219
2026-01-16	5.240	5.400	5.000	5.040	5.025	262,372,361
2026-01-15	5.200	5.290	5.030	5.090	5.075	358,035,710
2026-01-14	4.670	5.060	4.670	5.060	5.045	402,592,227
2026-01-13	4.630	4.640	4.560	4.600	4.586	69,188,553
2026-01-12	4.540	4.640	4.520	4.630	4.616	86,066,095
2026-01-09	4.510	4.550	4.500	4.540	4.526	51,323,928
2026-01-08	4.510	4.540	4.480	4.510	4.496	43,446,907
2026-01-07	4.560	4.590	4.530	4.560	4.483	42,681,440
2026-01-06	4.500	4.570	4.490	4.560	4.483	51,974,824
2026-01-05	4.460	4.500	4.450	4.490	4.415	44,783,997
2025-12-31	4.450	4.460	4.430	4.440	4.365	30,275,700
2025-12-30	4.500	4.510	4.430	4.450	4.375	49,531,003
2025-12-29	4.580	4.600	4.500	4.510	4.434	44,883,436
2025-12-26	4.500	4.570	4.490	4.540	4.464	56,701,678
2025-12-25	4.490	4.510	4.460	4.500	4.424	31,078,820
2025-12-24	4.470	4.500	4.450	4.490	4.415	31,588,537
2025-12-23	4.480	4.520	4.460	4.480	4.405	35,896,198
2025-12-22	4.480	4.500	4.460	4.470	4.395	40,113,619
2025-12-19	4.460	4.500	4.450	4.480	4.405	35,506,824
2025-12-18	4.440	4.480	4.420	4.450	4.375	30,136,560
2025-12-17	4.440	4.470	4.400	4.460	4.385	34,136,202
2025-12-16	4.470	4.470	4.410	4.440	4.365	34,830,398
2025-12-15	4.430	4.500	4.430	4.470	4.395	43,670,044
2025-12-12	4.400	4.460	4.400	4.430	4.356	49,800,102
2025-12-11	4.460	4.460	4.380	4.390	4.316	40,420,938
2025-12-10	4.460	4.470	4.420	4.450	4.375	35,310,427
2025-12-09	4.500	4.500	4.450	4.460	4.385	32,694,092
2025-12-08	4.520	4.540	4.490	4.500	4.424	35,506,078
2025-12-05	4.480	4.520	4.460	4.510	4.434	30,453,354
2025-12-04	4.500	4.500	4.450	4.480	4.405	32,171,057
2025-12-03	4.490	4.520	4.480	4.490	4.415	36,153,612
2025-12-02	4.510	4.510	4.460	4.500	4.424	26,434,780
2025-12-01	4.500	4.510	4.480	4.510	4.434	31,247,602
2025-11-28	4.450	4.500	4.430	4.500	4.424	34,306,187
2025-11-27	4.460	4.480	4.440	4.450	4.375	30,442,300
2025-11-26	4.480	4.490	4.450	4.450	4.375	32,972,366
2025-11-25	4.480	4.490	4.450	4.470	4.395	45,686,401
2025-11-24	4.510	4.520	4.430	4.460	4.385	56,317,941
2025-11-21	4.620	4.620	4.470	4.470	4.395	94,226,746
2025-11-20	4.710	4.720	4.640	4.650	4.572	47,843,216
2025-11-19	4.710	4.750	4.650	4.700	4.621	49,086,954
2025-11-18	4.800	4.810	4.690	4.710	4.631	59,463,453
2025-11-17	4.840	4.860	4.750	4.810	4.729	57,515,129
2025-11-14	4.850	4.930	4.820	4.840	4.759	72,564,256
2025-11-13	4.840	4.890	4.810	4.880	4.798	73,300,558
2025-11-12	4.910	4.930	4.800	4.840	4.759	90,810,990
2025-11-11	4.940	4.980	4.900	4.910	4.828	83,630,167
2025-11-10	4.890	4.970	4.850	4.900	4.818	116,477,064
2025-11-07	4.790	4.930	4.780	4.840	4.759	97,055,823
2025-11-06	4.850	4.870	4.800	4.810	4.729	84,720,745
2025-11-05	4.690	4.860	4.670	4.820	4.739	98,340,029
2025-11-04	4.760	4.770	4.680	4.710	4.631	49,860,020
2025-11-03	4.660	4.760	4.640	4.760	4.680	67,950,104
2025-10-31	4.740	4.740	4.640	4.660	4.582	68,356,262
2025-10-30	4.670	4.770	4.660	4.720	4.641	111,325,041
2025-10-29	4.580	4.670	4.550	4.670	4.592	73,059,168
2025-10-28	4.600	4.610	4.560	4.580	4.503	40,283,203
2025-10-27	4.620	4.630	4.590	4.600	4.523	36,888,994
2025-10-24	4.650	4.660	4.580	4.600	4.523	33,936,540

← NewerPage 4 of 5 · 243 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.