CECEP Wind-Power Corp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 4.020 | 4.020 | 3.970 | 3.990 | 3.893 | 43,129,051 |
| 2023-02-01 | 3.990 | 4.010 | 3.960 | 4.010 | 3.912 | 63,301,272 |
| 2023-01-31 | 3.950 | 3.990 | 3.930 | 3.980 | 3.883 | 58,534,645 |
| 2023-01-30 | 3.960 | 3.960 | 3.940 | 3.950 | 3.854 | 67,330,300 |
| 2023-01-20 | 3.910 | 3.930 | 3.890 | 3.930 | 3.834 | 65,349,345 |
| 2023-01-19 | 3.890 | 3.910 | 3.870 | 3.910 | 3.815 | 27,575,949 |
| 2023-01-18 | 3.910 | 3.920 | 3.890 | 3.900 | 3.805 | 21,815,901 |
| 2023-01-17 | 3.930 | 3.940 | 3.890 | 3.910 | 3.815 | 31,982,861 |
| 2023-01-16 | 3.900 | 3.940 | 3.890 | 3.930 | 3.834 | 43,286,361 |
| 2023-01-13 | 3.900 | 3.900 | 3.860 | 3.900 | 3.805 | 30,010,774 |
| 2023-01-12 | 3.850 | 3.920 | 3.850 | 3.880 | 3.786 | 37,524,916 |
| 2023-01-11 | 3.910 | 3.920 | 3.850 | 3.860 | 3.766 | 42,016,542 |
| 2023-01-10 | 3.940 | 3.960 | 3.900 | 3.910 | 3.815 | 50,557,230 |
| 2023-01-09 | 3.950 | 3.950 | 3.890 | 3.900 | 3.805 | 43,595,730 |
| 2023-01-06 | 3.890 | 3.980 | 3.880 | 3.920 | 3.825 | 58,703,129 |
| 2023-01-05 | 3.900 | 3.910 | 3.860 | 3.890 | 3.795 | 48,987,429 |
| 2023-01-04 | 3.900 | 3.910 | 3.860 | 3.880 | 3.786 | 40,389,961 |
| 2023-01-03 | 3.810 | 3.900 | 3.780 | 3.900 | 3.805 | 52,886,361 |
| 2022-12-30 | 3.800 | 3.830 | 3.770 | 3.810 | 3.717 | 30,169,000 |
| 2022-12-29 | 3.810 | 3.820 | 3.770 | 3.780 | 3.688 | 44,736,152 |
| 2022-12-28 | 3.720 | 3.940 | 3.710 | 3.860 | 3.766 | 114,905,744 |
| 2022-12-27 | 3.740 | 3.750 | 3.710 | 3.730 | 3.639 | 21,091,504 |
| 2022-12-26 | 3.660 | 3.740 | 3.640 | 3.740 | 3.649 | 32,874,280 |
| 2022-12-23 | 3.630 | 3.700 | 3.600 | 3.660 | 3.571 | 26,608,493 |
| 2022-12-22 | 3.730 | 3.750 | 3.630 | 3.650 | 3.561 | 33,976,010 |
| 2022-12-21 | 3.790 | 3.800 | 3.700 | 3.720 | 3.630 | 31,771,422 |
| 2022-12-20 | 3.760 | 3.800 | 3.730 | 3.800 | 3.708 | 30,449,280 |
| 2022-12-19 | 3.860 | 3.870 | 3.760 | 3.790 | 3.698 | 48,543,546 |
| 2022-12-16 | 3.900 | 3.910 | 3.830 | 3.880 | 3.786 | 35,955,424 |
| 2022-12-15 | 3.850 | 3.910 | 3.830 | 3.910 | 3.815 | 34,114,858 |
| 2022-12-14 | 3.870 | 3.910 | 3.840 | 3.850 | 3.756 | 43,438,395 |
| 2022-12-13 | 3.930 | 3.940 | 3.860 | 3.890 | 3.795 | 59,576,296 |
| 2022-12-12 | 4.030 | 4.030 | 3.950 | 3.970 | 3.873 | 37,991,419 |
| 2022-12-09 | 4.020 | 4.060 | 4.010 | 4.030 | 3.932 | 37,639,460 |
| 2022-12-08 | 4.060 | 4.070 | 4.040 | 4.050 | 3.952 | 27,866,729 |
| 2022-12-07 | 4.090 | 4.110 | 4.050 | 4.070 | 3.971 | 34,388,363 |
| 2022-12-06 | 4.120 | 4.140 | 4.080 | 4.090 | 3.991 | 36,850,805 |
| 2022-12-05 | 4.060 | 4.130 | 4.050 | 4.120 | 4.020 | 73,252,595 |
| 2022-12-02 | 4.070 | 4.080 | 4.040 | 4.060 | 3.961 | 34,246,301 |
| 2022-12-01 | 4.070 | 4.090 | 4.050 | 4.060 | 3.961 | 41,197,094 |
| 2022-11-30 | 4.060 | 4.090 | 4.030 | 4.050 | 3.952 | 47,497,397 |
| 2022-11-29 | 4.050 | 4.070 | 4.010 | 4.060 | 3.961 | 68,373,253 |
| 2022-11-28 | 3.930 | 4.100 | 3.930 | 4.080 | 3.981 | 100,925,717 |
| 2022-11-25 | 4.430 | 4.430 | 4.430 | 4.430 | 3.838 | 0 |
| 2022-11-24 | 4.430 | 4.430 | 4.430 | 4.430 | 3.838 | 0 |
| 2022-11-23 | 4.430 | 4.430 | 4.430 | 4.430 | 3.838 | 0 |
| 2022-11-22 | 4.430 | 4.430 | 4.430 | 4.430 | 3.838 | 0 |
| 2022-11-21 | 4.430 | 4.430 | 4.430 | 4.430 | 3.838 | 0 |
| 2022-11-18 | 4.430 | 4.430 | 4.430 | 4.430 | 3.838 | 0 |
| 2022-11-17 | 4.460 | 4.460 | 4.410 | 4.430 | 3.838 | 102,603,508 |
| 2022-11-16 | 4.440 | 4.580 | 4.410 | 4.480 | 3.881 | 121,575,415 |
| 2022-11-15 | 4.340 | 4.440 | 4.260 | 4.440 | 3.847 | 130,409,623 |
| 2022-11-14 | 4.420 | 4.450 | 4.360 | 4.370 | 3.786 | 51,259,411 |
| 2022-11-11 | 4.470 | 4.510 | 4.410 | 4.430 | 3.838 | 70,184,155 |
| 2022-11-10 | 4.480 | 4.490 | 4.400 | 4.410 | 3.821 | 54,989,514 |
| 2022-11-09 | 4.500 | 4.540 | 4.490 | 4.500 | 3.899 | 31,334,954 |
| 2022-11-08 | 4.540 | 4.560 | 4.480 | 4.520 | 3.916 | 38,342,735 |
| 2022-11-07 | 4.500 | 4.570 | 4.500 | 4.550 | 3.942 | 47,028,908 |
| 2022-11-04 | 4.430 | 4.540 | 4.430 | 4.530 | 3.925 | 58,642,922 |
| 2022-11-03 | 4.440 | 4.480 | 4.400 | 4.440 | 3.847 | 38,621,905 |
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.