CECEP Wind-Power Corp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.450 | 4.480 | 4.380 | 4.460 | 3.864 | 55,293,930 |
| 2022-11-01 | 4.260 | 4.470 | 4.260 | 4.460 | 3.864 | 74,713,198 |
| 2022-10-31 | 4.350 | 4.410 | 4.250 | 4.280 | 3.708 | 74,684,636 |
| 2022-10-28 | 4.650 | 4.660 | 4.400 | 4.430 | 3.838 | 64,939,237 |
| 2022-10-27 | 4.720 | 4.770 | 4.650 | 4.660 | 4.037 | 48,843,419 |
| 2022-10-26 | 4.670 | 4.760 | 4.660 | 4.730 | 4.098 | 45,126,044 |
| 2022-10-25 | 4.620 | 4.700 | 4.580 | 4.670 | 4.046 | 40,613,677 |
| 2022-10-24 | 4.760 | 4.830 | 4.600 | 4.650 | 4.029 | 60,021,475 |
| 2022-10-21 | 4.660 | 4.830 | 4.660 | 4.780 | 4.141 | 70,669,866 |
| 2022-10-20 | 4.690 | 4.750 | 4.620 | 4.670 | 4.046 | 42,794,315 |
| 2022-10-19 | 4.780 | 4.790 | 4.700 | 4.710 | 4.081 | 45,778,225 |
| 2022-10-18 | 4.720 | 4.810 | 4.700 | 4.770 | 4.133 | 56,609,241 |
| 2022-10-17 | 4.650 | 4.740 | 4.630 | 4.710 | 4.081 | 50,556,960 |
| 2022-10-14 | 4.650 | 4.700 | 4.640 | 4.670 | 4.046 | 59,982,027 |
| 2022-10-13 | 4.580 | 4.680 | 4.560 | 4.620 | 4.003 | 60,156,881 |
| 2022-10-12 | 4.500 | 4.590 | 4.410 | 4.580 | 3.968 | 53,768,708 |
| 2022-10-11 | 4.360 | 4.480 | 4.330 | 4.480 | 3.881 | 57,567,485 |
| 2022-10-10 | 4.400 | 4.470 | 4.330 | 4.340 | 3.760 | 46,590,826 |
| 2022-09-30 | 4.390 | 4.460 | 4.370 | 4.400 | 3.812 | 34,745,900 |
| 2022-09-29 | 4.370 | 4.480 | 4.370 | 4.410 | 3.821 | 53,470,942 |
| 2022-09-28 | 4.510 | 4.540 | 4.330 | 4.340 | 3.760 | 59,033,496 |
| 2022-09-27 | 4.460 | 4.550 | 4.460 | 4.520 | 3.916 | 42,755,661 |
| 2022-09-26 | 4.510 | 4.580 | 4.450 | 4.460 | 3.864 | 36,950,001 |
| 2022-09-23 | 4.620 | 4.660 | 4.510 | 4.570 | 3.960 | 39,386,724 |
| 2022-09-22 | 4.610 | 4.690 | 4.580 | 4.630 | 4.011 | 31,175,608 |
| 2022-09-21 | 4.600 | 4.660 | 4.520 | 4.640 | 4.020 | 35,227,270 |
| 2022-09-20 | 4.570 | 4.660 | 4.570 | 4.610 | 3.994 | 44,384,001 |
| 2022-09-19 | 4.560 | 4.580 | 4.450 | 4.530 | 3.925 | 48,949,299 |
| 2022-09-16 | 4.820 | 4.830 | 4.580 | 4.580 | 3.968 | 68,833,141 |
| 2022-09-15 | 4.990 | 5.020 | 4.770 | 4.820 | 4.176 | 89,467,749 |
| 2022-09-14 | 4.990 | 5.030 | 4.930 | 4.980 | 4.315 | 66,260,074 |
| 2022-09-13 | 5.190 | 5.210 | 5.050 | 5.070 | 4.393 | 72,792,414 |
| 2022-09-09 | 5.230 | 5.260 | 5.150 | 5.190 | 4.497 | 62,287,992 |
| 2022-09-08 | 5.250 | 5.370 | 5.210 | 5.240 | 4.540 | 107,408,248 |
| 2022-09-07 | 5.130 | 5.250 | 5.090 | 5.250 | 4.549 | 99,932,571 |
| 2022-09-06 | 5.070 | 5.140 | 5.000 | 5.130 | 4.445 | 73,837,820 |
| 2022-09-05 | 4.950 | 5.090 | 4.950 | 5.070 | 4.393 | 70,194,211 |
| 2022-09-02 | 4.890 | 5.020 | 4.890 | 4.950 | 4.289 | 55,607,202 |
| 2022-09-01 | 4.960 | 5.020 | 4.880 | 4.890 | 4.237 | 67,086,182 |
| 2022-08-31 | 5.130 | 5.180 | 4.950 | 4.990 | 4.323 | 109,268,514 |
| 2022-08-30 | 5.260 | 5.280 | 5.100 | 5.140 | 4.453 | 72,544,001 |
| 2022-08-29 | 5.080 | 5.200 | 5.050 | 5.200 | 4.505 | 68,933,299 |
| 2022-08-26 | 5.180 | 5.240 | 5.130 | 5.170 | 4.479 | 84,100,901 |
| 2022-08-25 | 5.190 | 5.230 | 5.050 | 5.150 | 4.462 | 98,171,929 |
| 2022-08-24 | 5.370 | 5.370 | 5.150 | 5.160 | 4.471 | 145,517,987 |
| 2022-08-23 | 5.410 | 5.480 | 5.350 | 5.370 | 4.653 | 138,638,651 |
| 2022-08-22 | 5.480 | 5.570 | 5.380 | 5.480 | 4.748 | 179,066,133 |
| 2022-08-19 | 5.310 | 5.600 | 5.240 | 5.530 | 4.791 | 301,541,151 |
| 2022-08-18 | 5.400 | 5.440 | 5.260 | 5.320 | 4.609 | 150,821,669 |
| 2022-08-17 | 5.210 | 5.520 | 5.210 | 5.440 | 4.713 | 248,556,139 |
| 2022-08-16 | 5.170 | 5.300 | 5.130 | 5.190 | 4.497 | 168,997,037 |
| 2022-08-15 | 5.040 | 5.120 | 4.980 | 5.120 | 4.436 | 122,509,736 |
| 2022-08-12 | 5.000 | 5.070 | 4.980 | 5.010 | 4.341 | 87,272,936 |
| 2022-08-11 | 4.970 | 5.030 | 4.940 | 5.020 | 4.349 | 88,624,659 |
| 2022-08-10 | 4.960 | 5.010 | 4.890 | 4.980 | 4.315 | 103,022,610 |
| 2022-08-09 | 5.000 | 5.100 | 4.960 | 4.990 | 4.323 | 117,472,255 |
| 2022-08-08 | 5.000 | 5.060 | 4.920 | 5.040 | 4.367 | 77,205,727 |
| 2022-08-05 | 5.040 | 5.040 | 4.890 | 5.020 | 4.349 | 109,929,572 |
| 2022-08-04 | 4.970 | 5.090 | 4.960 | 5.040 | 4.367 | 103,681,096 |
| 2022-08-03 | 5.070 | 5.180 | 4.920 | 4.930 | 4.271 | 146,122,538 |
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.