CECEP Wind-Power Corp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 3.820 | 3.830 | 3.790 | 3.820 | 3.727 | 37,839,877 |
| 2023-04-27 | 3.830 | 3.840 | 3.790 | 3.820 | 3.727 | 31,534,950 |
| 2023-04-26 | 3.730 | 3.840 | 3.720 | 3.830 | 3.737 | 46,032,859 |
| 2023-04-25 | 3.820 | 3.840 | 3.720 | 3.750 | 3.659 | 54,231,692 |
| 2023-04-24 | 3.860 | 3.860 | 3.800 | 3.810 | 3.717 | 36,498,556 |
| 2023-04-21 | 3.900 | 3.910 | 3.830 | 3.840 | 3.747 | 50,465,557 |
| 2023-04-20 | 3.890 | 3.910 | 3.840 | 3.910 | 3.815 | 44,903,628 |
| 2023-04-19 | 3.900 | 3.940 | 3.880 | 3.880 | 3.786 | 42,099,434 |
| 2023-04-18 | 3.950 | 3.950 | 3.900 | 3.910 | 3.815 | 41,796,590 |
| 2023-04-17 | 3.900 | 3.950 | 3.880 | 3.940 | 3.844 | 70,546,437 |
| 2023-04-14 | 3.870 | 3.890 | 3.850 | 3.880 | 3.786 | 53,028,521 |
| 2023-04-13 | 3.850 | 3.930 | 3.850 | 3.870 | 3.776 | 87,222,421 |
| 2023-04-12 | 3.820 | 3.840 | 3.810 | 3.820 | 3.727 | 28,329,460 |
| 2023-04-11 | 3.850 | 3.860 | 3.810 | 3.830 | 3.737 | 33,357,008 |
| 2023-04-10 | 3.810 | 3.860 | 3.800 | 3.860 | 3.766 | 40,697,010 |
| 2023-04-07 | 3.790 | 3.820 | 3.780 | 3.800 | 3.708 | 21,105,184 |
| 2023-04-06 | 3.830 | 3.840 | 3.780 | 3.790 | 3.698 | 42,261,760 |
| 2023-04-04 | 3.870 | 3.870 | 3.830 | 3.830 | 3.737 | 30,628,333 |
| 2023-04-03 | 3.860 | 3.870 | 3.840 | 3.870 | 3.776 | 46,807,522 |
| 2023-03-31 | 3.850 | 3.880 | 3.840 | 3.870 | 3.776 | 39,460,517 |
| 2023-03-30 | 3.820 | 3.840 | 3.790 | 3.840 | 3.747 | 36,336,865 |
| 2023-03-29 | 3.810 | 3.840 | 3.810 | 3.820 | 3.727 | 27,765,450 |
| 2023-03-28 | 3.860 | 3.860 | 3.810 | 3.810 | 3.717 | 37,650,881 |
| 2023-03-27 | 3.880 | 3.880 | 3.840 | 3.850 | 3.756 | 32,997,651 |
| 2023-03-24 | 3.870 | 3.880 | 3.840 | 3.870 | 3.776 | 36,329,111 |
| 2023-03-23 | 3.860 | 3.890 | 3.830 | 3.880 | 3.786 | 54,914,723 |
| 2023-03-22 | 3.910 | 3.920 | 3.880 | 3.890 | 3.795 | 40,160,364 |
| 2023-03-21 | 3.900 | 3.920 | 3.890 | 3.900 | 3.805 | 32,135,502 |
| 2023-03-20 | 3.930 | 3.940 | 3.900 | 3.900 | 3.805 | 40,856,460 |
| 2023-03-17 | 3.900 | 3.940 | 3.900 | 3.930 | 3.834 | 37,685,204 |
| 2023-03-16 | 3.950 | 3.960 | 3.880 | 3.890 | 3.795 | 43,943,399 |
| 2023-03-15 | 3.920 | 3.970 | 3.920 | 3.970 | 3.873 | 46,866,917 |
| 2023-03-14 | 3.910 | 3.950 | 3.880 | 3.910 | 3.815 | 47,779,510 |
| 2023-03-13 | 3.910 | 3.930 | 3.880 | 3.910 | 3.815 | 41,317,851 |
| 2023-03-10 | 3.920 | 3.930 | 3.880 | 3.890 | 3.795 | 47,103,127 |
| 2023-03-09 | 3.980 | 3.990 | 3.930 | 3.940 | 3.844 | 39,678,561 |
| 2023-03-08 | 3.990 | 4.010 | 3.950 | 3.980 | 3.883 | 47,805,517 |
| 2023-03-07 | 4.060 | 4.070 | 3.990 | 4.000 | 3.903 | 69,806,591 |
| 2023-03-06 | 4.060 | 4.080 | 4.020 | 4.070 | 3.971 | 68,872,007 |
| 2023-03-03 | 3.980 | 4.060 | 3.980 | 4.050 | 3.952 | 117,367,068 |
| 2023-03-02 | 3.970 | 4.030 | 3.950 | 3.980 | 3.883 | 58,857,817 |
| 2023-03-01 | 3.960 | 3.970 | 3.940 | 3.970 | 3.873 | 32,604,847 |
| 2023-02-28 | 3.920 | 3.960 | 3.910 | 3.960 | 3.864 | 35,053,512 |
| 2023-02-27 | 3.930 | 3.950 | 3.900 | 3.920 | 3.825 | 30,378,915 |
| 2023-02-24 | 3.960 | 3.970 | 3.920 | 3.940 | 3.844 | 28,163,218 |
| 2023-02-23 | 3.970 | 3.980 | 3.940 | 3.960 | 3.864 | 32,670,471 |
| 2023-02-22 | 3.960 | 4.000 | 3.950 | 3.970 | 3.873 | 38,287,426 |
| 2023-02-21 | 3.900 | 4.010 | 3.890 | 3.990 | 3.893 | 79,542,927 |
| 2023-02-20 | 3.860 | 3.920 | 3.830 | 3.900 | 3.805 | 45,122,232 |
| 2023-02-17 | 3.910 | 3.930 | 3.850 | 3.860 | 3.766 | 43,752,353 |
| 2023-02-16 | 3.970 | 3.990 | 3.870 | 3.890 | 3.795 | 71,609,058 |
| 2023-02-15 | 4.010 | 4.020 | 3.970 | 3.980 | 3.883 | 37,457,286 |
| 2023-02-14 | 4.000 | 4.010 | 3.980 | 3.990 | 3.893 | 33,737,097 |
| 2023-02-13 | 4.000 | 4.030 | 3.990 | 3.990 | 3.893 | 48,910,857 |
| 2023-02-10 | 3.990 | 4.000 | 3.950 | 4.000 | 3.903 | 42,486,034 |
| 2023-02-09 | 3.970 | 3.990 | 3.950 | 3.990 | 3.893 | 35,904,974 |
| 2023-02-08 | 3.980 | 4.010 | 3.960 | 3.970 | 3.873 | 45,548,817 |
| 2023-02-07 | 3.960 | 3.980 | 3.940 | 3.980 | 3.883 | 51,711,062 |
| 2023-02-06 | 3.920 | 3.970 | 3.910 | 3.940 | 3.844 | 30,213,108 |
| 2023-02-03 | 3.990 | 3.990 | 3.920 | 3.950 | 3.854 | 54,664,878 |
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.