CECEP Wind-Power Corp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.990 | 3.030 | 2.980 | 3.030 | 3.030 | 55,071,809 |
| 2024-04-25 | 3.000 | 3.010 | 2.970 | 2.990 | 2.990 | 29,624,500 |
| 2024-04-24 | 2.960 | 3.010 | 2.960 | 3.000 | 3.000 | 38,718,980 |
| 2024-04-23 | 3.020 | 3.030 | 2.960 | 2.960 | 2.960 | 59,372,162 |
| 2024-04-22 | 3.060 | 3.070 | 3.010 | 3.020 | 3.020 | 54,503,241 |
| 2024-04-19 | 3.080 | 3.110 | 3.040 | 3.060 | 3.060 | 56,854,079 |
| 2024-04-18 | 3.100 | 3.130 | 3.070 | 3.080 | 3.080 | 68,362,329 |
| 2024-04-17 | 3.040 | 3.110 | 3.030 | 3.100 | 3.100 | 69,917,137 |
| 2024-04-16 | 3.090 | 3.120 | 3.030 | 3.040 | 3.040 | 76,202,937 |
| 2024-04-15 | 3.050 | 3.140 | 3.020 | 3.110 | 3.110 | 93,704,437 |
| 2024-04-12 | 3.120 | 3.120 | 3.050 | 3.060 | 3.060 | 59,061,453 |
| 2024-04-11 | 3.050 | 3.120 | 3.030 | 3.120 | 3.120 | 89,144,494 |
| 2024-04-10 | 3.050 | 3.080 | 3.040 | 3.060 | 3.060 | 73,130,455 |
| 2024-04-09 | 3.030 | 3.070 | 3.020 | 3.050 | 3.050 | 50,422,767 |
| 2024-04-08 | 3.010 | 3.060 | 2.990 | 3.050 | 3.050 | 65,825,047 |
| 2024-04-03 | 3.010 | 3.020 | 2.980 | 3.020 | 3.020 | 41,461,584 |
| 2024-04-02 | 3.010 | 3.060 | 3.000 | 3.010 | 3.010 | 66,666,031 |
| 2024-04-01 | 2.950 | 2.990 | 2.940 | 2.980 | 2.980 | 31,194,720 |
| 2024-03-29 | 2.920 | 2.940 | 2.910 | 2.940 | 2.940 | 13,976,250 |
| 2024-03-28 | 2.910 | 2.940 | 2.900 | 2.910 | 2.910 | 34,904,222 |
| 2024-03-27 | 2.960 | 2.970 | 2.910 | 2.910 | 2.910 | 28,526,516 |
| 2024-03-26 | 2.960 | 2.980 | 2.930 | 2.960 | 2.960 | 32,421,530 |
| 2024-03-25 | 2.980 | 3.010 | 2.960 | 2.960 | 2.960 | 33,559,613 |
| 2024-03-22 | 3.020 | 3.030 | 2.970 | 2.980 | 2.980 | 45,080,369 |
| 2024-03-21 | 3.050 | 3.060 | 3.020 | 3.030 | 3.030 | 36,625,080 |
| 2024-03-20 | 3.040 | 3.060 | 3.030 | 3.050 | 3.050 | 35,132,849 |
| 2024-03-19 | 3.080 | 3.080 | 3.040 | 3.040 | 3.040 | 35,530,170 |
| 2024-03-18 | 3.060 | 3.090 | 3.050 | 3.080 | 3.080 | 39,478,791 |
| 2024-03-15 | 3.050 | 3.060 | 3.030 | 3.060 | 3.060 | 40,934,900 |
| 2024-03-14 | 3.050 | 3.070 | 3.030 | 3.050 | 3.050 | 39,139,104 |
| 2024-03-13 | 3.070 | 3.080 | 3.040 | 3.050 | 3.050 | 40,069,336 |
| 2024-03-12 | 3.120 | 3.120 | 3.060 | 3.070 | 3.070 | 60,375,244 |
| 2024-03-11 | 3.070 | 3.160 | 3.060 | 3.120 | 3.120 | 98,525,230 |
| 2024-03-08 | 3.030 | 3.050 | 3.010 | 3.050 | 3.050 | 37,985,085 |
| 2024-03-07 | 3.050 | 3.080 | 3.020 | 3.030 | 3.030 | 52,306,162 |
| 2024-03-06 | 2.990 | 3.090 | 2.970 | 3.060 | 3.060 | 91,568,172 |
| 2024-03-05 | 3.020 | 3.030 | 2.980 | 2.990 | 2.990 | 48,512,742 |
| 2024-03-04 | 3.060 | 3.080 | 3.010 | 3.020 | 3.020 | 54,316,385 |
| 2024-03-01 | 3.040 | 3.120 | 3.030 | 3.050 | 3.050 | 79,386,371 |
| 2024-02-29 | 2.990 | 3.060 | 2.990 | 3.000 | 3.000 | 121,191,357 |
| 2024-02-28 | 3.010 | 3.120 | 3.000 | 3.010 | 3.010 | 85,034,995 |
| 2024-02-27 | 2.980 | 3.010 | 2.970 | 3.010 | 3.010 | 31,098,862 |
| 2024-02-26 | 3.020 | 3.020 | 2.980 | 2.980 | 2.980 | 40,433,673 |
| 2024-02-23 | 3.000 | 3.020 | 2.980 | 3.020 | 3.020 | 44,925,750 |
| 2024-02-22 | 2.990 | 3.010 | 2.980 | 3.000 | 3.000 | 34,658,290 |
| 2024-02-21 | 2.980 | 3.050 | 2.970 | 2.990 | 2.990 | 52,400,962 |
| 2024-02-20 | 3.010 | 3.020 | 2.960 | 2.990 | 2.990 | 37,855,147 |
| 2024-02-19 | 3.090 | 3.110 | 2.980 | 3.000 | 3.000 | 70,941,065 |
| 2024-02-08 | 3.070 | 3.200 | 3.050 | 3.060 | 3.060 | 110,699,053 |
| 2024-02-07 | 2.880 | 3.060 | 2.860 | 3.060 | 3.060 | 116,312,177 |
| 2024-02-06 | 2.620 | 2.920 | 2.610 | 2.880 | 2.880 | 65,596,775 |
| 2024-02-05 | 2.730 | 2.730 | 2.530 | 2.660 | 2.660 | 65,193,951 |
| 2024-02-02 | 2.790 | 2.830 | 2.660 | 2.730 | 2.730 | 38,527,675 |
| 2024-02-01 | 2.830 | 2.860 | 2.780 | 2.790 | 2.790 | 33,135,814 |
| 2024-01-31 | 2.860 | 2.910 | 2.830 | 2.840 | 2.840 | 37,260,227 |
| 2024-01-30 | 2.890 | 2.940 | 2.860 | 2.860 | 2.860 | 32,124,570 |
| 2024-01-29 | 2.920 | 2.940 | 2.890 | 2.890 | 2.890 | 33,283,433 |
| 2024-01-26 | 2.910 | 2.960 | 2.910 | 2.920 | 2.920 | 33,019,600 |
| 2024-01-25 | 2.810 | 2.920 | 2.800 | 2.910 | 2.910 | 50,338,853 |
| 2024-01-24 | 2.760 | 2.820 | 2.710 | 2.800 | 2.800 | 31,064,629 |
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.