CECEP Solar Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	4.650	4.660	4.580	4.600	4.523	33,936,540
2025-10-23	4.580	4.640	4.550	4.640	4.562	34,570,062
2025-10-22	4.610	4.620	4.580	4.590	4.513	30,156,833
2025-10-21	4.570	4.640	4.550	4.620	4.542	37,749,229
2025-10-20	4.590	4.610	4.530	4.580	4.503	43,225,387
2025-10-17	4.670	4.680	4.550	4.570	4.493	54,749,412
2025-10-16	4.730	4.740	4.650	4.680	4.601	45,043,099
2025-10-15	4.680	4.740	4.670	4.730	4.651	56,530,925
2025-10-14	4.650	4.780	4.610	4.690	4.611	86,828,785
2025-10-13	4.610	4.660	4.560	4.650	4.572	57,851,891
2025-10-10	4.680	4.710	4.640	4.700	4.621	55,677,036
2025-10-09	4.540	4.700	4.540	4.670	4.592	79,166,805
2025-09-30	4.600	4.620	4.530	4.540	4.464	57,875,167
2025-09-29	4.600	4.620	4.560	4.600	4.523	47,945,462
2025-09-26	4.530	4.710	4.530	4.610	4.533	61,547,478
2025-09-25	4.560	4.620	4.530	4.550	4.474	43,309,177
2025-09-24	4.530	4.570	4.520	4.560	4.483	38,128,284
2025-09-23	4.570	4.570	4.490	4.540	4.464	40,182,299
2025-09-22	4.620	4.630	4.540	4.570	4.493	33,416,860
2025-09-19	4.640	4.660	4.590	4.630	4.552	41,176,098
2025-09-18	4.750	4.750	4.620	4.660	4.582	64,108,549
2025-09-17	4.680	4.760	4.660	4.760	4.680	49,872,911
2025-09-16	4.740	4.750	4.650	4.700	4.621	52,590,819
2025-09-15	4.760	4.790	4.730	4.750	4.670	43,690,785
2025-09-12	4.790	4.820	4.760	4.760	4.680	53,829,893
2025-09-11	4.830	4.840	4.730	4.810	4.729	64,133,060
2025-09-10	4.800	4.830	4.730	4.790	4.710	64,038,334
2025-09-09	4.870	4.900	4.790	4.820	4.739	70,111,278
2025-09-08	4.900	4.970	4.860	4.890	4.808	90,754,649
2025-09-05	4.820	4.940	4.820	4.900	4.818	111,452,788
2025-09-04	4.810	4.940	4.740	4.810	4.729	138,131,580
2025-09-03	4.740	4.990	4.650	4.860	4.778	204,153,739
2025-09-02	4.640	4.730	4.600	4.670	4.592	70,158,203
2025-09-01	4.690	4.690	4.600	4.640	4.562	59,242,419
2025-08-29	4.730	4.750	4.670	4.690	4.611	77,012,327
2025-08-28	4.590	4.780	4.580	4.750	4.670	156,358,508
2025-08-27	4.650	4.670	4.540	4.560	4.483	57,235,664
2025-08-26	4.680	4.690	4.610	4.650	4.572	50,014,005
2025-08-25	4.660	4.670	4.610	4.640	4.562	58,675,232
2025-08-22	4.620	4.660	4.570	4.650	4.572	54,504,204
2025-08-21	4.540	4.680	4.530	4.620	4.542	73,911,323
2025-08-20	4.500	4.540	4.480	4.530	4.454	34,966,014
2025-08-19	4.530	4.530	4.480	4.500	4.424	31,322,978
2025-08-18	4.520	4.550	4.510	4.520	4.444	47,904,423
2025-08-15	4.450	4.520	4.440	4.510	4.434	38,051,240
2025-08-14	4.490	4.510	4.430	4.450	4.375	38,171,120
2025-08-13	4.490	4.510	4.480	4.490	4.415	25,278,216
2025-08-12	4.520	4.520	4.480	4.490	4.415	28,257,290
2025-08-11	4.540	4.550	4.510	4.520	4.444	29,097,600
2025-08-08	4.510	4.550	4.500	4.530	4.454	21,420,925
2025-08-07	4.540	4.550	4.490	4.510	4.434	22,896,920
2025-08-06	4.550	4.550	4.520	4.540	4.464	19,358,871
2025-08-05	4.530	4.540	4.520	4.530	4.454	15,478,938
2025-08-04	4.520	4.530	4.500	4.530	4.454	22,991,891
2025-08-01	4.520	4.570	4.520	4.550	4.474	30,253,381
2025-07-31	4.610	4.620	4.510	4.520	4.444	48,272,650
2025-07-30	4.610	4.670	4.600	4.630	4.552	38,962,846
2025-07-29	4.620	4.630	4.570	4.610	4.533	29,084,910
2025-07-28	4.610	4.650	4.590	4.620	4.542	34,943,564
2025-07-25	4.660	4.660	4.600	4.620	4.542	30,766,500

← NewerPage 5 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.