CECEP Wind-Power Corp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 3.590 | 3.630 | 3.560 | 3.620 | 3.620 | 38,665,985 |
| 2023-07-27 | 3.590 | 3.620 | 3.590 | 3.590 | 3.590 | 22,628,926 |
| 2023-07-26 | 3.580 | 3.600 | 3.570 | 3.590 | 3.590 | 19,908,491 |
| 2023-07-25 | 3.560 | 3.590 | 3.560 | 3.580 | 3.580 | 25,256,190 |
| 2023-07-24 | 3.610 | 3.620 | 3.540 | 3.550 | 3.550 | 35,039,891 |
| 2023-07-21 | 3.610 | 3.620 | 3.600 | 3.610 | 3.610 | 17,395,938 |
| 2023-07-20 | 3.630 | 3.640 | 3.610 | 3.610 | 3.610 | 19,622,953 |
| 2023-07-19 | 3.620 | 3.640 | 3.620 | 3.630 | 3.630 | 18,991,064 |
| 2023-07-18 | 3.630 | 3.640 | 3.610 | 3.620 | 3.620 | 18,233,689 |
| 2023-07-17 | 3.630 | 3.650 | 3.620 | 3.630 | 3.630 | 22,248,103 |
| 2023-07-14 | 3.670 | 3.680 | 3.630 | 3.630 | 3.630 | 30,489,424 |
| 2023-07-13 | 3.660 | 3.680 | 3.650 | 3.670 | 3.670 | 26,366,485 |
| 2023-07-12 | 3.670 | 3.670 | 3.640 | 3.660 | 3.660 | 21,830,254 |
| 2023-07-11 | 3.670 | 3.680 | 3.640 | 3.660 | 3.660 | 19,391,325 |
| 2023-07-10 | 3.680 | 3.700 | 3.660 | 3.670 | 3.670 | 25,623,567 |
| 2023-07-07 | 3.630 | 3.670 | 3.630 | 3.670 | 3.670 | 27,408,065 |
| 2023-07-06 | 3.640 | 3.660 | 3.630 | 3.640 | 3.640 | 17,923,130 |
| 2023-07-05 | 3.670 | 3.680 | 3.640 | 3.650 | 3.650 | 23,225,848 |
| 2023-07-04 | 3.680 | 3.690 | 3.660 | 3.670 | 3.670 | 23,150,249 |
| 2023-07-03 | 3.660 | 3.700 | 3.660 | 3.690 | 3.690 | 35,682,860 |
| 2023-06-30 | 3.660 | 3.680 | 3.650 | 3.670 | 3.670 | 23,138,041 |
| 2023-06-29 | 3.690 | 3.700 | 3.660 | 3.660 | 3.660 | 28,664,911 |
| 2023-06-28 | 3.660 | 3.700 | 3.640 | 3.700 | 3.700 | 44,431,773 |
| 2023-06-27 | 3.670 | 3.680 | 3.630 | 3.660 | 3.660 | 30,287,494 |
| 2023-06-26 | 3.610 | 3.680 | 3.600 | 3.660 | 3.660 | 39,553,685 |
| 2023-06-21 | 3.620 | 3.650 | 3.610 | 3.620 | 3.620 | 24,143,214 |
| 2023-06-20 | 3.650 | 3.660 | 3.620 | 3.620 | 3.620 | 25,292,061 |
| 2023-06-19 | 3.680 | 3.680 | 3.650 | 3.660 | 3.660 | 22,993,773 |
| 2023-06-16 | 3.680 | 3.690 | 3.670 | 3.680 | 3.680 | 25,797,717 |
| 2023-06-15 | 3.690 | 3.690 | 3.650 | 3.680 | 3.680 | 32,758,163 |
| 2023-06-14 | 3.760 | 3.760 | 3.720 | 3.740 | 3.649 | 23,944,573 |
| 2023-06-13 | 3.750 | 3.760 | 3.730 | 3.750 | 3.659 | 22,115,293 |
| 2023-06-12 | 3.790 | 3.800 | 3.740 | 3.750 | 3.659 | 27,554,793 |
| 2023-06-09 | 3.750 | 3.800 | 3.740 | 3.800 | 3.708 | 34,904,532 |
| 2023-06-08 | 3.730 | 3.760 | 3.720 | 3.750 | 3.659 | 24,345,830 |
| 2023-06-07 | 3.760 | 3.770 | 3.730 | 3.730 | 3.639 | 24,784,207 |
| 2023-06-06 | 3.830 | 3.830 | 3.750 | 3.760 | 3.669 | 40,510,771 |
| 2023-06-05 | 3.840 | 3.840 | 3.810 | 3.820 | 3.727 | 32,244,701 |
| 2023-06-02 | 3.820 | 3.840 | 3.810 | 3.840 | 3.747 | 39,913,437 |
| 2023-06-01 | 3.830 | 3.860 | 3.810 | 3.810 | 3.717 | 50,808,488 |
| 2023-05-31 | 3.890 | 3.900 | 3.830 | 3.850 | 3.756 | 44,156,741 |
| 2023-05-30 | 3.890 | 3.930 | 3.850 | 3.900 | 3.805 | 48,524,067 |
| 2023-05-29 | 3.830 | 3.890 | 3.830 | 3.890 | 3.795 | 51,853,641 |
| 2023-05-26 | 3.850 | 3.880 | 3.820 | 3.840 | 3.747 | 33,930,110 |
| 2023-05-25 | 3.830 | 3.900 | 3.820 | 3.860 | 3.766 | 44,810,239 |
| 2023-05-24 | 3.860 | 3.890 | 3.830 | 3.830 | 3.737 | 42,592,877 |
| 2023-05-23 | 3.930 | 3.930 | 3.860 | 3.870 | 3.776 | 48,132,836 |
| 2023-05-22 | 3.830 | 3.950 | 3.820 | 3.930 | 3.834 | 87,588,280 |
| 2023-05-19 | 3.870 | 3.880 | 3.820 | 3.830 | 3.737 | 33,695,135 |
| 2023-05-18 | 3.920 | 3.930 | 3.860 | 3.880 | 3.786 | 34,242,613 |
| 2023-05-17 | 3.900 | 3.930 | 3.880 | 3.920 | 3.825 | 35,582,662 |
| 2023-05-16 | 3.920 | 3.930 | 3.890 | 3.900 | 3.805 | 36,060,931 |
| 2023-05-15 | 3.910 | 3.940 | 3.890 | 3.920 | 3.825 | 45,332,733 |
| 2023-05-12 | 3.900 | 3.960 | 3.870 | 3.900 | 3.805 | 60,906,200 |
| 2023-05-11 | 3.860 | 3.930 | 3.850 | 3.890 | 3.795 | 41,877,168 |
| 2023-05-10 | 3.870 | 3.890 | 3.840 | 3.860 | 3.766 | 43,916,786 |
| 2023-05-09 | 3.890 | 3.910 | 3.860 | 3.870 | 3.776 | 58,738,047 |
| 2023-05-08 | 3.830 | 3.890 | 3.820 | 3.870 | 3.776 | 52,874,881 |
| 2023-05-05 | 3.860 | 3.870 | 3.810 | 3.820 | 3.727 | 32,252,957 |
| 2023-05-04 | 3.810 | 3.870 | 3.800 | 3.860 | 3.766 | 47,415,485 |
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.