CECEP Wind-Power Corp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.050 | 4.100 | 4.020 | 4.070 | 3.483 | 41,559,877 |
| 2022-05-06 | 4.050 | 4.140 | 4.010 | 4.050 | 3.466 | 59,061,508 |
| 2022-05-05 | 4.020 | 4.200 | 3.970 | 4.150 | 3.551 | 89,472,309 |
| 2022-04-29 | 3.920 | 4.020 | 3.910 | 4.010 | 3.431 | 83,014,497 |
| 2022-04-28 | 3.920 | 3.970 | 3.820 | 3.900 | 3.337 | 73,675,385 |
| 2022-04-27 | 3.770 | 3.950 | 3.670 | 3.940 | 3.372 | 97,679,762 |
| 2022-04-26 | 3.860 | 3.930 | 3.730 | 3.770 | 3.226 | 90,054,772 |
| 2022-04-25 | 4.090 | 4.180 | 3.860 | 3.860 | 3.303 | 101,058,384 |
| 2022-04-22 | 4.040 | 4.250 | 4.010 | 4.200 | 3.594 | 98,832,482 |
| 2022-04-21 | 4.210 | 4.240 | 4.030 | 4.070 | 3.483 | 64,519,924 |
| 2022-04-20 | 4.390 | 4.390 | 4.240 | 4.250 | 3.637 | 51,391,981 |
| 2022-04-19 | 4.320 | 4.440 | 4.300 | 4.360 | 3.731 | 64,308,791 |
| 2022-04-18 | 4.210 | 4.320 | 4.170 | 4.310 | 3.688 | 59,090,479 |
| 2022-04-15 | 4.130 | 4.340 | 4.130 | 4.270 | 3.654 | 77,454,307 |
| 2022-04-14 | 4.250 | 4.280 | 4.220 | 4.230 | 3.620 | 43,720,905 |
| 2022-04-13 | 4.260 | 4.270 | 4.190 | 4.200 | 3.594 | 46,685,713 |
| 2022-04-12 | 4.180 | 4.280 | 4.140 | 4.270 | 3.654 | 64,233,418 |
| 2022-04-11 | 4.370 | 4.400 | 4.200 | 4.230 | 3.620 | 76,287,302 |
| 2022-04-08 | 4.470 | 4.510 | 4.340 | 4.420 | 3.782 | 68,238,234 |
| 2022-04-07 | 4.590 | 4.590 | 4.460 | 4.470 | 3.825 | 70,700,677 |
| 2022-04-06 | 4.640 | 4.640 | 4.550 | 4.590 | 3.928 | 66,688,980 |
| 2022-04-01 | 4.560 | 4.640 | 4.520 | 4.640 | 3.971 | 51,994,536 |
| 2022-03-31 | 4.680 | 4.680 | 4.580 | 4.590 | 3.928 | 65,530,538 |
| 2022-03-30 | 4.660 | 4.820 | 4.650 | 4.680 | 4.005 | 90,392,794 |
| 2022-03-29 | 4.680 | 4.720 | 4.590 | 4.610 | 3.945 | 50,974,816 |
| 2022-03-28 | 4.680 | 4.700 | 4.560 | 4.670 | 3.996 | 61,060,608 |
| 2022-03-25 | 4.750 | 4.760 | 4.630 | 4.650 | 3.979 | 68,996,170 |
| 2022-03-24 | 4.850 | 4.870 | 4.750 | 4.760 | 4.073 | 83,801,474 |
| 2022-03-23 | 4.870 | 5.000 | 4.830 | 4.900 | 4.193 | 153,007,007 |
| 2022-03-22 | 4.780 | 4.830 | 4.740 | 4.780 | 4.090 | 59,353,880 |
| 2022-03-21 | 4.840 | 4.880 | 4.700 | 4.800 | 4.107 | 90,789,477 |
| 2022-03-18 | 4.750 | 4.850 | 4.680 | 4.830 | 4.133 | 88,655,954 |
| 2022-03-17 | 4.810 | 4.830 | 4.720 | 4.750 | 4.065 | 107,720,325 |
| 2022-03-16 | 4.570 | 4.750 | 4.440 | 4.730 | 4.048 | 158,319,694 |
| 2022-03-15 | 4.990 | 4.990 | 4.500 | 4.510 | 3.859 | 186,843,931 |
| 2022-03-14 | 5.230 | 5.230 | 4.970 | 4.980 | 4.261 | 137,629,137 |
| 2022-03-11 | 5.350 | 5.390 | 5.150 | 5.280 | 4.518 | 150,387,974 |
| 2022-03-10 | 5.280 | 5.570 | 5.220 | 5.470 | 4.681 | 157,198,874 |
| 2022-03-09 | 5.200 | 5.340 | 4.940 | 5.210 | 4.458 | 119,319,790 |
| 2022-03-08 | 5.400 | 5.420 | 5.140 | 5.150 | 4.407 | 104,174,740 |
| 2022-03-07 | 5.510 | 5.590 | 5.370 | 5.410 | 4.629 | 93,933,917 |
| 2022-03-04 | 5.590 | 5.620 | 5.500 | 5.540 | 4.741 | 87,346,219 |
| 2022-03-03 | 5.600 | 5.660 | 5.560 | 5.610 | 4.801 | 94,202,504 |
| 2022-03-02 | 5.580 | 5.610 | 5.510 | 5.560 | 4.758 | 71,944,366 |
| 2022-03-01 | 5.650 | 5.700 | 5.580 | 5.610 | 4.801 | 84,099,298 |
| 2022-02-28 | 5.610 | 5.690 | 5.540 | 5.650 | 4.835 | 120,839,441 |
| 2022-02-25 | 5.510 | 5.680 | 5.470 | 5.640 | 4.826 | 176,783,075 |
| 2022-02-24 | 5.540 | 5.760 | 5.430 | 5.510 | 4.715 | 199,641,563 |
| 2022-02-23 | 5.480 | 5.570 | 5.460 | 5.550 | 4.749 | 80,897,461 |
| 2022-02-22 | 5.490 | 5.500 | 5.420 | 5.480 | 4.689 | 71,655,501 |
| 2022-02-21 | 5.430 | 5.530 | 5.420 | 5.520 | 4.724 | 76,667,149 |
| 2022-02-18 | 5.430 | 5.500 | 5.400 | 5.470 | 4.681 | 70,106,670 |
| 2022-02-17 | 5.350 | 5.500 | 5.340 | 5.470 | 4.681 | 120,082,225 |
| 2022-02-16 | 5.350 | 5.420 | 5.340 | 5.380 | 4.604 | 67,879,765 |
| 2022-02-15 | 5.290 | 5.380 | 5.270 | 5.340 | 4.570 | 56,445,055 |
| 2022-02-14 | 5.330 | 5.390 | 5.270 | 5.290 | 4.527 | 68,040,586 |
| 2022-02-11 | 5.500 | 5.500 | 5.370 | 5.390 | 4.612 | 94,477,404 |
| 2022-02-10 | 5.450 | 5.630 | 5.450 | 5.540 | 4.741 | 130,852,145 |
| 2022-02-09 | 5.350 | 5.530 | 5.310 | 5.490 | 4.698 | 121,148,611 |
| 2022-02-08 | 5.300 | 5.400 | 5.210 | 5.390 | 4.612 | 106,227,805 |
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.