CECEP Wind-Power Corp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.900 | 2.960 | 2.890 | 2.950 | 2.950 | 50,281,420 |
| 2024-07-24 | 2.880 | 2.940 | 2.860 | 2.900 | 2.900 | 44,128,730 |
| 2024-07-23 | 2.910 | 2.930 | 2.870 | 2.890 | 2.890 | 31,182,488 |
| 2024-07-22 | 2.900 | 2.930 | 2.880 | 2.910 | 2.910 | 34,172,570 |
| 2024-07-19 | 2.880 | 2.910 | 2.860 | 2.900 | 2.900 | 32,379,460 |
| 2024-07-18 | 2.880 | 2.890 | 2.830 | 2.880 | 2.880 | 43,519,229 |
| 2024-07-17 | 2.930 | 2.940 | 2.880 | 2.890 | 2.890 | 48,600,259 |
| 2024-07-16 | 2.930 | 2.950 | 2.920 | 2.940 | 2.940 | 28,152,023 |
| 2024-07-15 | 2.970 | 2.970 | 2.930 | 2.940 | 2.940 | 24,927,444 |
| 2024-07-12 | 2.970 | 3.000 | 2.960 | 2.960 | 2.960 | 29,135,124 |
| 2024-07-11 | 2.980 | 2.990 | 2.950 | 2.980 | 2.980 | 37,172,151 |
| 2024-07-10 | 3.000 | 3.000 | 2.930 | 2.940 | 2.940 | 40,560,617 |
| 2024-07-09 | 2.930 | 3.010 | 2.910 | 3.000 | 3.000 | 45,542,574 |
| 2024-07-08 | 2.960 | 2.970 | 2.920 | 2.940 | 2.940 | 29,806,706 |
| 2024-07-05 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2024-07-04 | 3.030 | 3.070 | 2.980 | 2.990 | 2.990 | 39,890,273 |
| 2024-07-03 | 3.050 | 3.060 | 3.020 | 3.020 | 3.020 | 28,893,009 |
| 2024-07-02 | 3.040 | 3.060 | 3.020 | 3.050 | 3.050 | 42,857,269 |
| 2024-07-01 | 2.990 | 3.050 | 2.980 | 3.040 | 3.040 | 46,156,500 |
| 2024-06-28 | 2.910 | 3.020 | 2.910 | 2.990 | 2.990 | 53,290,328 |
| 2024-06-27 | 2.960 | 2.980 | 2.920 | 2.930 | 2.930 | 32,143,611 |
| 2024-06-26 | 2.930 | 2.980 | 2.890 | 2.970 | 2.970 | 44,440,018 |
| 2024-06-25 | 2.940 | 2.970 | 2.910 | 2.930 | 2.930 | 37,847,814 |
| 2024-06-24 | 2.990 | 3.000 | 2.920 | 2.940 | 2.940 | 43,917,452 |
| 2024-06-21 | 3.000 | 3.020 | 2.990 | 3.000 | 3.000 | 25,832,248 |
| 2024-06-20 | 3.040 | 3.050 | 2.980 | 3.000 | 3.000 | 40,062,113 |
| 2024-06-19 | 3.080 | 3.090 | 3.030 | 3.040 | 3.040 | 36,870,640 |
| 2024-06-18 | 3.150 | 3.160 | 3.090 | 3.130 | 3.130 | 58,744,732 |
| 2024-06-17 | 3.170 | 3.220 | 3.150 | 3.160 | 3.160 | 49,181,210 |
| 2024-06-14 | 3.160 | 3.220 | 3.150 | 3.180 | 3.180 | 55,276,963 |
| 2024-06-13 | 3.180 | 3.190 | 3.150 | 3.170 | 3.170 | 36,836,870 |
| 2024-06-12 | 3.200 | 3.200 | 3.160 | 3.180 | 3.180 | 39,040,144 |
| 2024-06-11 | 3.220 | 3.240 | 3.180 | 3.200 | 3.200 | 42,953,925 |
| 2024-06-07 | 3.190 | 3.240 | 3.180 | 3.230 | 3.230 | 51,517,070 |
| 2024-06-06 | 3.200 | 3.230 | 3.180 | 3.190 | 3.190 | 60,322,220 |
| 2024-06-05 | 3.270 | 3.290 | 3.200 | 3.200 | 3.200 | 55,501,520 |
| 2024-06-04 | 3.170 | 3.260 | 3.150 | 3.260 | 3.260 | 65,260,745 |
| 2024-06-03 | 3.230 | 3.240 | 3.150 | 3.180 | 3.180 | 77,833,240 |
| 2024-05-31 | 3.260 | 3.270 | 3.210 | 3.220 | 3.220 | 66,291,076 |
| 2024-05-30 | 3.360 | 3.370 | 3.250 | 3.260 | 3.260 | 89,052,371 |
| 2024-05-29 | 3.330 | 3.380 | 3.280 | 3.340 | 3.340 | 109,935,607 |
| 2024-05-28 | 3.300 | 3.390 | 3.290 | 3.350 | 3.350 | 155,628,659 |
| 2024-05-27 | 3.290 | 3.340 | 3.250 | 3.290 | 3.290 | 106,966,619 |
| 2024-05-24 | 3.170 | 3.300 | 3.160 | 3.260 | 3.260 | 110,381,273 |
| 2024-05-23 | 3.250 | 3.250 | 3.170 | 3.180 | 3.180 | 56,521,037 |
| 2024-05-22 | 3.250 | 3.270 | 3.230 | 3.250 | 3.250 | 40,527,469 |
| 2024-05-21 | 3.250 | 3.270 | 3.230 | 3.260 | 3.260 | 43,852,440 |
| 2024-05-20 | 3.230 | 3.260 | 3.220 | 3.250 | 3.250 | 45,927,881 |
| 2024-05-17 | 3.200 | 3.250 | 3.190 | 3.230 | 3.230 | 46,112,413 |
| 2024-05-16 | 3.220 | 3.240 | 3.200 | 3.210 | 3.210 | 50,564,940 |
| 2024-05-15 | 3.260 | 3.290 | 3.210 | 3.220 | 3.220 | 63,608,370 |
| 2024-05-14 | 3.270 | 3.310 | 3.250 | 3.270 | 3.270 | 67,752,534 |
| 2024-05-13 | 3.250 | 3.300 | 3.210 | 3.280 | 3.280 | 83,004,713 |
| 2024-05-10 | 3.230 | 3.270 | 3.190 | 3.250 | 3.250 | 89,440,965 |
| 2024-05-09 | 3.140 | 3.230 | 3.130 | 3.210 | 3.210 | 81,026,096 |
| 2024-05-08 | 3.140 | 3.190 | 3.140 | 3.140 | 3.140 | 58,912,993 |
| 2024-05-07 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 54,488,240 |
| 2024-05-06 | 3.170 | 3.210 | 3.150 | 3.190 | 3.190 | 82,611,525 |
| 2024-04-30 | 3.110 | 3.170 | 3.100 | 3.140 | 3.140 | 95,340,136 |
| 2024-04-29 | 3.020 | 3.100 | 3.020 | 3.100 | 3.100 | 62,835,220 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 0.0910 CNY |
| 2022-05-27 | 0.0550 CNY |
| 2021-05-26 | 0.0440 CNY |
| 2020-06-23 | 0.0510 CNY |
| 2019-06-24 | 0.0464 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.