CECEP Solar Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.420 | 4.440 | 4.370 | 4.390 | 4.264 | 21,339,295 |
| 2025-01-21 | 4.480 | 4.490 | 4.400 | 4.440 | 4.313 | 18,114,108 |
| 2025-01-20 | 4.470 | 4.510 | 4.450 | 4.460 | 4.332 | 20,921,838 |
| 2025-01-17 | 4.460 | 4.480 | 4.440 | 4.460 | 4.332 | 20,320,670 |
| 2025-01-16 | 4.460 | 4.470 | 4.410 | 4.450 | 4.322 | 29,321,032 |
| 2025-01-15 | 4.400 | 4.440 | 4.350 | 4.400 | 4.274 | 31,885,320 |
| 2025-01-14 | 4.330 | 4.430 | 4.320 | 4.410 | 4.283 | 37,139,831 |
| 2025-01-13 | 4.190 | 4.330 | 4.190 | 4.330 | 4.206 | 30,257,175 |
| 2025-01-10 | 4.450 | 4.460 | 4.360 | 4.360 | 4.235 | 19,338,802 |
| 2025-01-09 | 4.460 | 4.490 | 4.430 | 4.450 | 4.322 | 21,359,782 |
| 2025-01-08 | 4.500 | 4.500 | 4.390 | 4.460 | 4.332 | 28,761,519 |
| 2025-01-07 | 4.530 | 4.540 | 4.470 | 4.510 | 4.381 | 21,471,226 |
| 2025-01-06 | 4.560 | 4.560 | 4.480 | 4.520 | 4.390 | 29,158,651 |
| 2025-01-03 | 4.630 | 4.670 | 4.580 | 4.600 | 4.413 | 34,471,976 |
| 2025-01-02 | 4.760 | 4.770 | 4.570 | 4.610 | 4.422 | 41,121,657 |
| 2024-12-31 | 4.880 | 4.890 | 4.760 | 4.760 | 4.566 | 39,802,853 |
| 2024-12-30 | 4.870 | 4.880 | 4.840 | 4.880 | 4.681 | 24,912,634 |
| 2024-12-27 | 4.840 | 4.890 | 4.830 | 4.880 | 4.681 | 30,528,137 |
| 2024-12-26 | 4.850 | 4.860 | 4.830 | 4.840 | 4.643 | 22,652,500 |
| 2024-12-25 | 4.920 | 4.920 | 4.820 | 4.860 | 4.662 | 30,158,540 |
| 2024-12-24 | 4.850 | 4.920 | 4.840 | 4.910 | 4.710 | 28,858,760 |
| 2024-12-23 | 4.880 | 4.920 | 4.830 | 4.840 | 4.643 | 35,318,760 |
| 2024-12-20 | 4.890 | 4.930 | 4.860 | 4.870 | 4.672 | 33,167,400 |
| 2024-12-19 | 4.920 | 4.930 | 4.850 | 4.910 | 4.710 | 41,781,365 |
| 2024-12-18 | 5.000 | 5.040 | 4.950 | 4.960 | 4.758 | 48,186,974 |
| 2024-12-17 | 4.970 | 5.010 | 4.910 | 4.930 | 4.729 | 37,433,764 |
| 2024-12-16 | 5.000 | 5.050 | 4.960 | 4.990 | 4.787 | 43,546,188 |
| 2024-12-13 | 5.120 | 5.130 | 5.000 | 5.010 | 4.806 | 72,479,269 |
| 2024-12-12 | 5.140 | 5.150 | 5.090 | 5.140 | 4.931 | 50,453,731 |
| 2024-12-11 | 5.120 | 5.180 | 5.110 | 5.140 | 4.931 | 35,829,174 |
| 2024-12-10 | 5.220 | 5.270 | 5.120 | 5.140 | 4.931 | 58,338,348 |
| 2024-12-09 | 5.160 | 5.220 | 5.090 | 5.130 | 4.921 | 48,966,668 |
| 2024-12-06 | 5.000 | 5.150 | 4.980 | 5.140 | 4.931 | 77,789,540 |
| 2024-12-05 | 5.000 | 5.020 | 4.980 | 5.000 | 4.796 | 27,069,897 |
| 2024-12-04 | 5.070 | 5.080 | 4.990 | 5.000 | 4.796 | 38,746,400 |
| 2024-12-03 | 5.020 | 5.120 | 4.970 | 5.090 | 4.883 | 61,105,767 |
| 2024-12-02 | 4.950 | 5.030 | 4.940 | 5.030 | 4.825 | 54,057,963 |
| 2024-11-29 | 4.950 | 5.010 | 4.920 | 4.980 | 4.777 | 41,105,739 |
| 2024-11-28 | 4.950 | 5.000 | 4.920 | 4.960 | 4.758 | 38,053,668 |
| 2024-11-27 | 4.900 | 4.960 | 4.800 | 4.950 | 4.748 | 40,666,400 |
| 2024-11-26 | 4.950 | 4.960 | 4.880 | 4.900 | 4.701 | 28,881,879 |
| 2024-11-25 | 4.970 | 5.000 | 4.900 | 4.940 | 4.739 | 44,800,046 |
| 2024-11-22 | 5.110 | 5.130 | 4.990 | 4.990 | 4.787 | 54,802,839 |
| 2024-11-21 | 5.110 | 5.190 | 5.080 | 5.110 | 4.902 | 42,811,098 |
| 2024-11-20 | 5.120 | 5.130 | 5.060 | 5.110 | 4.902 | 45,518,563 |
| 2024-11-19 | 5.090 | 5.140 | 5.010 | 5.110 | 4.902 | 57,201,002 |
| 2024-11-18 | 5.010 | 5.210 | 5.010 | 5.090 | 4.883 | 109,939,833 |
| 2024-11-15 | 5.030 | 5.060 | 4.960 | 4.970 | 4.768 | 57,368,385 |
| 2024-11-14 | 5.170 | 5.210 | 5.020 | 5.040 | 4.835 | 65,983,373 |
| 2024-11-13 | 5.180 | 5.210 | 5.100 | 5.170 | 4.960 | 55,177,341 |
| 2024-11-12 | 5.290 | 5.300 | 5.160 | 5.200 | 4.988 | 75,499,368 |
| 2024-11-11 | 5.280 | 5.330 | 5.230 | 5.280 | 5.065 | 63,937,896 |
| 2024-11-08 | 5.400 | 5.440 | 5.280 | 5.310 | 5.094 | 73,970,949 |
| 2024-11-07 | 5.240 | 5.360 | 5.210 | 5.360 | 5.142 | 85,386,433 |
| 2024-11-06 | 5.300 | 5.400 | 5.250 | 5.280 | 5.065 | 85,968,705 |
| 2024-11-05 | 5.130 | 5.330 | 5.110 | 5.320 | 5.103 | 116,854,078 |
| 2024-11-04 | 5.110 | 5.130 | 5.060 | 5.120 | 4.912 | 51,135,640 |
| 2024-11-01 | 5.160 | 5.170 | 5.060 | 5.100 | 4.892 | 66,913,602 |
| 2024-10-31 | 5.090 | 5.250 | 5.090 | 5.180 | 4.969 | 116,557,417 |
| 2024-10-30 | 5.030 | 5.070 | 4.970 | 5.020 | 4.816 | 53,681,500 |
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.