CECEP Wind-Power Corp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	2.700	2.770	2.650	2.760	2.760	30,777,532
2024-01-22	2.840	2.850	2.700	2.720	2.720	35,059,057
2024-01-19	2.870	2.900	2.840	2.840	2.840	22,988,394
2024-01-18	2.910	2.920	2.810	2.870	2.870	46,098,804
2024-01-17	2.960	2.970	2.920	2.920	2.920	19,950,250
2024-01-16	2.970	2.990	2.930	2.970	2.970	23,904,181
2024-01-15	2.980	3.010	2.970	2.970	2.970	20,343,600
2024-01-12	2.960	3.050	2.950	3.000	3.000	39,014,121
2024-01-11	2.930	2.970	2.930	2.960	2.960	19,780,651
2024-01-10	2.930	2.970	2.910	2.940	2.940	16,999,475
2024-01-09	2.940	2.980	2.930	2.940	2.940	19,811,099
2024-01-08	3.000	3.000	2.930	2.940	2.940	22,636,314
2024-01-05	3.030	3.050	2.980	3.000	3.000	25,645,536
2024-01-04	3.050	3.060	3.010	3.020	3.020	22,459,090
2024-01-03	3.020	3.060	3.020	3.050	3.050	29,303,940
2024-01-02	3.000	3.050	2.990	3.030	3.030	26,563,845
2023-12-29	3.010	3.020	2.980	3.000	3.000	24,134,507
2023-12-28	2.910	3.020	2.900	3.010	3.010	43,396,051
2023-12-27	2.930	2.940	2.890	2.920	2.920	15,987,361
2023-12-26	2.950	2.960	2.920	2.920	2.920	13,544,282
2023-12-25	2.980	2.980	2.950	2.950	2.950	11,866,830
2023-12-22	2.980	2.990	2.940	2.980	2.980	19,638,710
2023-12-21	2.950	3.000	2.930	2.980	2.980	20,705,707
2023-12-20	2.980	3.000	2.960	2.960	2.960	14,750,887
2023-12-19	2.990	3.010	2.970	2.980	2.980	16,644,440
2023-12-18	3.040	3.050	2.980	3.000	3.000	29,421,566
2023-12-15	3.070	3.080	3.040	3.050	3.050	18,724,140
2023-12-14	3.070	3.080	3.060	3.060	3.060	14,612,207
2023-12-13	3.080	3.100	3.060	3.060	3.060	15,082,425
2023-12-12	3.090	3.100	3.070	3.090	3.090	17,882,840
2023-12-11	3.080	3.110	3.040	3.100	3.100	32,946,711
2023-12-08	3.030	3.090	3.030	3.080	3.080	45,285,241
2023-12-07	3.040	3.040	3.010	3.030	3.030	21,358,804
2023-12-06	3.040	3.050	3.010	3.040	3.040	17,981,168
2023-12-05	3.060	3.080	3.040	3.040	3.040	23,373,509
2023-12-04	3.080	3.090	3.060	3.060	3.060	17,933,184
2023-12-01	3.070	3.090	3.050	3.080	3.080	16,786,752
2023-11-30	3.080	3.080	3.060	3.080	3.080	21,880,027
2023-11-29	3.100	3.110	3.070	3.070	3.070	15,301,813
2023-11-28	3.090	3.110	3.070	3.100	3.100	21,338,109
2023-11-27	3.100	3.110	3.070	3.090	3.090	26,030,643
2023-11-24	3.140	3.140	3.100	3.100	3.100	24,536,558
2023-11-23	3.130	3.150	3.120	3.130	3.130	15,960,350
2023-11-22	3.150	3.160	3.130	3.130	3.130	20,261,828
2023-11-21	3.160	3.180	3.150	3.160	3.160	23,446,731
2023-11-20	3.150	3.160	3.140	3.150	3.150	19,659,249
2023-11-17	3.160	3.170	3.130	3.140	3.140	19,581,333
2023-11-16	3.170	3.180	3.160	3.160	3.160	19,025,399
2023-11-15	3.160	3.180	3.150	3.170	3.170	25,273,078
2023-11-14	3.140	3.160	3.130	3.150	3.150	16,892,672
2023-11-13	3.130	3.170	3.120	3.150	3.150	18,931,560
2023-11-10	3.140	3.150	3.100	3.130	3.130	22,747,210
2023-11-09	3.130	3.170	3.130	3.140	3.140	20,137,211
2023-11-08	3.170	3.180	3.130	3.140	3.140	29,241,140
2023-11-07	3.190	3.190	3.170	3.170	3.170	21,111,002
2023-11-06	3.180	3.200	3.170	3.190	3.190	23,036,533
2023-11-03	3.160	3.200	3.150	3.180	3.180	19,538,519
2023-11-02	3.170	3.190	3.150	3.160	3.160	16,631,510
2023-11-01	3.180	3.190	3.160	3.170	3.170	15,301,632
2023-10-31	3.200	3.200	3.150	3.170	3.170	21,994,564

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.