CECEP Wind-Power Corp Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	5.250	5.330	5.200	5.290	4.527	84,731,205
2022-01-28	5.250	5.260	5.020	5.160	4.416	98,447,309
2022-01-27	5.190	5.330	5.130	5.150	4.407	105,379,543
2022-01-26	5.080	5.280	5.080	5.190	4.441	105,936,514
2022-01-25	5.350	5.370	5.010	5.050	4.321	127,538,587
2022-01-24	5.380	5.430	5.300	5.370	4.595	68,665,764
2022-01-21	5.450	5.530	5.380	5.450	4.664	88,098,010
2022-01-20	5.410	5.530	5.330	5.460	4.672	96,625,169
2022-01-19	5.540	5.540	5.400	5.450	4.664	83,852,827
2022-01-18	5.370	5.590	5.350	5.550	4.749	166,470,326
2022-01-17	5.390	5.410	5.300	5.360	4.587	78,073,076
2022-01-14	5.390	5.490	5.300	5.390	4.612	89,909,803
2022-01-13	5.550	5.560	5.430	5.430	4.647	97,504,758
2022-01-12	5.470	5.560	5.420	5.550	4.749	115,750,177
2022-01-11	5.520	5.570	5.400	5.470	4.681	155,033,868
2022-01-10	5.800	5.800	5.510	5.580	4.775	310,472,758
2022-01-07	6.300	6.300	6.110	6.120	5.237	119,359,394
2022-01-06	6.180	6.300	6.100	6.250	5.348	94,970,716
2022-01-05	6.520	6.530	6.200	6.200	5.305	211,323,399
2022-01-04	6.530	6.620	6.500	6.520	5.579	140,688,876
2021-12-31	6.590	6.660	6.480	6.510	5.571	165,403,160
2021-12-30	6.440	6.550	6.410	6.480	5.545	156,284,589
2021-12-29	6.600	6.620	6.470	6.480	5.545	167,985,973
2021-12-28	6.840	6.860	6.590	6.650	5.691	206,053,793
2021-12-27	6.980	7.190	6.720	6.850	5.862	270,306,644
2021-12-24	7.050	7.380	6.890	6.970	5.964	529,153,199
2021-12-23	6.400	7.060	6.360	7.060	6.041	551,111,657
2021-12-22	6.480	6.510	6.360	6.420	5.494	133,837,292
2021-12-21	6.470	6.550	6.300	6.490	5.554	185,157,517
2021-12-20	6.670	6.700	6.420	6.570	5.622	378,526,615
2021-12-17	6.860	7.320	6.810	7.100	6.076	396,623,604
2021-12-16	6.860	6.940	6.770	6.860	5.870	201,410,582
2021-12-15	6.750	7.080	6.630	6.860	5.870	315,594,375
2021-12-14	6.690	6.840	6.620	6.760	5.785	168,609,593
2021-12-13	6.530	6.840	6.530	6.710	5.742	215,606,753
2021-12-10	6.610	6.770	6.560	6.580	5.631	154,971,203
2021-12-09	6.800	6.840	6.660	6.690	5.725	175,316,327
2021-12-08	6.800	6.940	6.750	6.830	5.845	212,085,602
2021-12-07	6.710	6.900	6.540	6.840	5.853	252,828,615
2021-12-06	6.870	7.020	6.690	6.700	5.733	295,438,942
2021-12-03	6.520	6.860	6.500	6.800	5.819	343,014,514
2021-12-02	6.700	6.700	6.510	6.520	5.579	197,861,068
2021-12-01	6.400	6.880	6.340	6.760	5.785	350,283,057
2021-11-30	6.290	6.460	6.220	6.400	5.477	154,659,251
2021-11-29	6.160	6.390	6.070	6.290	5.382	130,336,298
2021-11-26	6.380	6.410	6.300	6.320	5.408	139,273,497
2021-11-25	6.570	6.660	6.440	6.440	5.511	164,809,412
2021-11-24	6.460	6.650	6.300	6.530	5.588	225,715,046
2021-11-23	6.660	6.660	6.450	6.470	5.537	172,974,827
2021-11-22	6.500	6.650	6.430	6.610	5.656	178,132,243
2021-11-19	6.510	6.530	6.360	6.500	5.562	164,553,364
2021-11-18	6.300	6.580	6.220	6.560	5.614	262,734,497
2021-11-17	6.260	6.370	6.180	6.340	5.425	169,947,735
2021-11-16	6.300	6.390	6.160	6.250	5.348	182,744,797
2021-11-15	6.550	6.580	6.300	6.340	5.425	166,193,636
2021-11-12	6.450	6.600	6.370	6.530	5.588	188,798,337
2021-11-11	6.520	6.620	6.370	6.420	5.494	177,411,710
2021-11-10	6.510	6.600	6.330	6.580	5.631	220,650,116
2021-11-09	6.800	6.930	6.530	6.640	5.682	274,820,583
2021-11-08	6.500	6.680	6.250	6.660	5.699	252,434,838

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.