CECEP Wind-Power Corp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.300 | 5.300 | 5.000 | 5.050 | 4.375 | 204,116,872 |
| 2022-08-01 | 5.400 | 5.440 | 5.230 | 5.390 | 4.670 | 139,342,386 |
| 2022-07-29 | 5.280 | 5.590 | 5.260 | 5.450 | 4.722 | 262,793,904 |
| 2022-07-28 | 5.320 | 5.390 | 5.240 | 5.260 | 4.557 | 139,076,230 |
| 2022-07-27 | 5.250 | 5.290 | 5.190 | 5.280 | 4.575 | 115,340,070 |
| 2022-07-26 | 5.260 | 5.330 | 5.180 | 5.320 | 4.609 | 137,859,992 |
| 2022-07-25 | 5.410 | 5.460 | 5.230 | 5.260 | 4.557 | 187,455,495 |
| 2022-07-22 | 5.600 | 5.730 | 5.410 | 5.470 | 4.739 | 234,056,998 |
| 2022-07-21 | 5.720 | 5.750 | 5.600 | 5.610 | 4.861 | 261,710,477 |
| 2022-07-20 | 5.600 | 5.880 | 5.450 | 5.830 | 5.051 | 430,449,186 |
| 2022-07-19 | 5.780 | 5.980 | 5.580 | 5.620 | 4.869 | 598,063,625 |
| 2022-07-18 | 5.220 | 5.600 | 5.170 | 5.600 | 4.852 | 369,250,965 |
| 2022-07-15 | 5.030 | 5.230 | 5.010 | 5.090 | 4.410 | 237,886,006 |
| 2022-07-14 | 5.150 | 5.150 | 5.000 | 5.080 | 4.401 | 187,207,378 |
| 2022-07-13 | 4.840 | 5.160 | 4.800 | 5.060 | 4.384 | 236,627,851 |
| 2022-07-12 | 4.800 | 4.990 | 4.760 | 4.830 | 4.185 | 125,331,517 |
| 2022-07-11 | 4.850 | 4.930 | 4.770 | 4.850 | 4.202 | 120,656,821 |
| 2022-07-08 | 4.980 | 5.000 | 4.870 | 4.870 | 4.219 | 115,563,322 |
| 2022-07-07 | 4.850 | 5.020 | 4.820 | 4.970 | 4.306 | 167,112,200 |
| 2022-07-06 | 4.930 | 5.030 | 4.800 | 4.870 | 4.219 | 120,578,128 |
| 2022-07-05 | 4.900 | 5.020 | 4.860 | 4.940 | 4.280 | 148,111,182 |
| 2022-07-04 | 4.770 | 4.940 | 4.720 | 4.900 | 4.245 | 139,104,632 |
| 2022-07-01 | 4.790 | 4.910 | 4.760 | 4.820 | 4.176 | 103,605,940 |
| 2022-06-30 | 4.770 | 4.860 | 4.720 | 4.800 | 4.159 | 96,406,819 |
| 2022-06-29 | 4.940 | 4.940 | 4.770 | 4.780 | 4.141 | 143,909,630 |
| 2022-06-28 | 4.840 | 5.020 | 4.810 | 4.970 | 4.306 | 197,609,024 |
| 2022-06-27 | 4.830 | 4.840 | 4.750 | 4.790 | 4.150 | 105,198,711 |
| 2022-06-24 | 4.790 | 4.870 | 4.740 | 4.790 | 4.150 | 104,654,165 |
| 2022-06-23 | 4.700 | 4.790 | 4.620 | 4.780 | 4.141 | 102,277,088 |
| 2022-06-22 | 4.780 | 4.840 | 4.700 | 4.710 | 4.081 | 99,251,649 |
| 2022-06-21 | 4.860 | 4.920 | 4.730 | 4.780 | 4.141 | 152,832,894 |
| 2022-06-20 | 4.660 | 4.910 | 4.660 | 4.850 | 4.202 | 227,780,497 |
| 2022-06-17 | 4.550 | 4.740 | 4.530 | 4.640 | 4.020 | 127,373,734 |
| 2022-06-16 | 4.600 | 4.670 | 4.570 | 4.580 | 3.968 | 83,786,730 |
| 2022-06-15 | 4.630 | 4.690 | 4.560 | 4.600 | 3.985 | 115,773,119 |
| 2022-06-14 | 4.610 | 4.660 | 4.470 | 4.650 | 4.029 | 109,704,170 |
| 2022-06-13 | 4.670 | 4.720 | 4.600 | 4.670 | 4.046 | 133,564,346 |
| 2022-06-10 | 4.470 | 4.830 | 4.430 | 4.720 | 4.089 | 199,167,758 |
| 2022-06-09 | 4.580 | 4.620 | 4.470 | 4.500 | 3.899 | 70,991,676 |
| 2022-06-08 | 4.590 | 4.640 | 4.510 | 4.600 | 3.985 | 92,654,813 |
| 2022-06-07 | 4.670 | 4.730 | 4.550 | 4.580 | 3.968 | 118,343,301 |
| 2022-06-06 | 4.580 | 4.680 | 4.550 | 4.670 | 4.046 | 115,074,093 |
| 2022-06-02 | 4.530 | 4.620 | 4.490 | 4.600 | 3.985 | 117,274,676 |
| 2022-06-01 | 4.550 | 4.580 | 4.470 | 4.550 | 3.942 | 128,705,323 |
| 2022-05-31 | 4.500 | 4.630 | 4.420 | 4.600 | 3.985 | 200,323,819 |
| 2022-05-30 | 4.420 | 4.430 | 4.340 | 4.430 | 3.838 | 60,687,750 |
| 2022-05-27 | 4.400 | 4.440 | 4.330 | 4.400 | 3.812 | 69,306,660 |
| 2022-05-26 | 4.460 | 4.510 | 4.380 | 4.460 | 3.817 | 71,481,284 |
| 2022-05-25 | 4.290 | 4.460 | 4.250 | 4.440 | 3.799 | 75,628,308 |
| 2022-05-24 | 4.490 | 4.520 | 4.300 | 4.310 | 3.688 | 85,181,345 |
| 2022-05-23 | 4.550 | 4.570 | 4.440 | 4.500 | 3.851 | 73,570,493 |
| 2022-05-20 | 4.520 | 4.600 | 4.450 | 4.540 | 3.885 | 124,327,125 |
| 2022-05-19 | 4.260 | 4.530 | 4.230 | 4.520 | 3.868 | 159,379,428 |
| 2022-05-18 | 4.300 | 4.360 | 4.260 | 4.320 | 3.697 | 66,558,762 |
| 2022-05-17 | 4.280 | 4.300 | 4.220 | 4.300 | 3.680 | 52,400,289 |
| 2022-05-16 | 4.360 | 4.370 | 4.260 | 4.280 | 3.662 | 64,370,467 |
| 2022-05-13 | 4.300 | 4.340 | 4.260 | 4.310 | 3.688 | 70,483,091 |
| 2022-05-12 | 4.360 | 4.450 | 4.260 | 4.300 | 3.680 | 125,875,448 |
| 2022-05-11 | 4.180 | 4.480 | 4.180 | 4.340 | 3.714 | 164,337,309 |
| 2022-05-10 | 4.050 | 4.250 | 3.990 | 4.200 | 3.594 | 112,876,166 |
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.