CECEP Wind-Power Corp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	3.200	3.230	3.190	3.190	3.190	22,520,120
2023-10-27	3.160	3.220	3.150	3.210	3.210	31,410,490
2023-10-26	3.120	3.170	3.100	3.170	3.170	25,838,802
2023-10-25	3.120	3.160	3.110	3.130	3.130	26,783,582
2023-10-24	3.070	3.120	3.060	3.100	3.100	26,542,946
2023-10-23	3.160	3.170	3.050	3.070	3.070	29,527,880
2023-10-20	3.120	3.190	3.100	3.160	3.160	37,072,794
2023-10-19	3.200	3.210	3.120	3.130	3.130	36,697,020
2023-10-18	3.300	3.310	3.210	3.220	3.220	28,060,008
2023-10-17	3.270	3.340	3.270	3.300	3.300	31,578,448
2023-10-16	3.260	3.280	3.250	3.270	3.270	18,366,948
2023-10-13	3.290	3.290	3.260	3.260	3.260	15,371,348
2023-10-12	3.260	3.300	3.260	3.290	3.290	25,755,314
2023-10-11	3.260	3.290	3.250	3.250	3.250	19,722,991
2023-10-10	3.260	3.280	3.250	3.260	3.260	16,585,464
2023-10-09	3.270	3.280	3.240	3.260	3.260	17,554,402
2023-09-28	3.260	3.290	3.260	3.270	3.270	22,276,996
2023-09-27	3.240	3.280	3.230	3.260	3.260	26,618,509
2023-09-26	3.250	3.260	3.220	3.240	3.240	17,198,340
2023-09-25	3.260	3.270	3.240	3.250	3.250	17,757,861
2023-09-22	3.230	3.270	3.220	3.260	3.260	24,070,462
2023-09-21	3.260	3.290	3.230	3.240	3.240	21,445,260
2023-09-20	3.310	3.310	3.260	3.260	3.260	19,004,666
2023-09-19	3.320	3.330	3.300	3.300	3.300	17,819,763
2023-09-18	3.300	3.320	3.280	3.320	3.320	22,090,757
2023-09-15	3.320	3.330	3.290	3.300	3.300	19,895,634
2023-09-14	3.320	3.330	3.300	3.320	3.320	19,335,610
2023-09-13	3.340	3.350	3.300	3.310	3.310	18,804,989
2023-09-12	3.340	3.350	3.330	3.340	3.340	14,458,860
2023-09-11	3.320	3.350	3.310	3.340	3.340	19,335,106
2023-09-08	3.310	3.330	3.300	3.310	3.310	14,167,160
2023-09-07	3.360	3.370	3.310	3.310	3.310	21,317,122
2023-09-06	3.380	3.390	3.360	3.370	3.370	17,382,117
2023-09-05	3.390	3.400	3.360	3.390	3.390	24,694,068
2023-09-04	3.340	3.390	3.340	3.390	3.390	26,899,835
2023-09-01	3.360	3.360	3.330	3.330	3.330	13,567,296
2023-08-31	3.320	3.360	3.320	3.360	3.360	25,052,606
2023-08-30	3.350	3.390	3.320	3.330	3.330	25,792,314
2023-08-29	3.290	3.360	3.270	3.360	3.360	31,329,104
2023-08-28	3.410	3.430	3.290	3.290	3.290	41,229,548
2023-08-25	3.250	3.320	3.230	3.270	3.270	32,230,974
2023-08-24	3.320	3.340	3.250	3.270	3.270	36,975,005
2023-08-23	3.370	3.380	3.330	3.330	3.330	25,418,762
2023-08-22	3.430	3.440	3.340	3.380	3.380	34,315,640
2023-08-21	3.490	3.500	3.420	3.430	3.430	23,738,120
2023-08-18	3.510	3.530	3.480	3.490	3.490	18,955,374
2023-08-17	3.510	3.520	3.480	3.510	3.510	19,530,484
2023-08-16	3.520	3.530	3.510	3.520	3.520	13,697,033
2023-08-15	3.530	3.540	3.510	3.520	3.520	18,435,592
2023-08-14	3.550	3.550	3.510	3.530	3.530	22,942,510
2023-08-11	3.600	3.600	3.550	3.560	3.560	25,301,310
2023-08-10	3.590	3.610	3.580	3.600	3.600	16,088,966
2023-08-09	3.620	3.630	3.580	3.590	3.590	27,754,850
2023-08-08	3.630	3.650	3.620	3.620	3.620	18,402,917
2023-08-07	3.650	3.650	3.620	3.640	3.640	22,565,005
2023-08-04	3.680	3.690	3.650	3.660	3.660	31,839,885
2023-08-03	3.650	3.670	3.640	3.660	3.660	27,379,302
2023-08-02	3.670	3.670	3.640	3.660	3.660	27,112,154
2023-08-01	3.660	3.680	3.640	3.680	3.680	39,046,024
2023-07-31	3.610	3.660	3.610	3.660	3.660	43,152,612

← NewerPage 13 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.