CECEP Wind-Power Corp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	2.840	2.880	2.830	2.860	2.860	54,888,545
2025-04-23	2.860	2.870	2.830	2.840	2.840	41,722,968
2025-04-22	2.860	2.880	2.850	2.860	2.860	34,866,819
2025-04-21	2.860	2.870	2.850	2.860	2.860	30,626,990
2025-04-18	2.870	2.880	2.830	2.850	2.850	39,398,640
2025-04-17	2.870	2.900	2.850	2.870	2.870	30,291,936
2025-04-16	2.870	2.910	2.840	2.880	2.880	52,795,350
2025-04-15	2.850	2.890	2.830	2.890	2.890	59,269,364
2025-04-14	2.840	2.860	2.830	2.840	2.840	48,311,883
2025-04-11	2.820	2.840	2.810	2.830	2.830	39,160,859
2025-04-10	2.850	2.870	2.820	2.830	2.830	64,766,905
2025-04-09	2.800	2.840	2.730	2.820	2.820	71,136,561
2025-04-08	2.710	2.820	2.710	2.820	2.820	88,027,706
2025-04-07	2.920	2.920	2.690	2.710	2.710	139,932,383
2025-04-03	2.940	2.990	2.930	2.990	2.990	64,829,413
2025-04-02	2.990	2.990	2.950	2.960	2.960	51,652,910
2025-04-01	2.980	3.030	2.970	2.990	2.990	67,446,139
2025-03-31	2.950	3.000	2.940	2.960	2.960	79,175,240
2025-03-28	3.070	3.090	2.950	2.960	2.960	153,989,405
2025-03-27	3.160	3.170	3.090	3.100	3.100	62,867,710
2025-03-26	3.170	3.180	3.140	3.170	3.170	59,478,180
2025-03-25	3.120	3.190	3.120	3.180	3.180	86,832,499
2025-03-24	3.130	3.150	3.090	3.130	3.130	67,220,382
2025-03-21	3.100	3.150	3.090	3.130	3.130	85,002,266
2025-03-20	3.100	3.130	3.090	3.110	3.110	58,306,308
2025-03-19	3.070	3.120	3.060	3.100	3.100	60,377,451
2025-03-18	3.090	3.100	3.050	3.070	3.070	44,415,819
2025-03-17	3.090	3.120	3.080	3.090	3.090	51,856,252
2025-03-14	3.070	3.090	3.060	3.090	3.090	55,419,573
2025-03-13	3.060	3.080	3.040	3.070	3.070	65,377,903
2025-03-12	3.040	3.070	3.020	3.060	3.060	57,931,029
2025-03-11	3.010	3.050	2.990	3.050	3.050	53,209,509
2025-03-10	3.010	3.070	3.010	3.020	3.020	65,086,560
2025-03-07	2.960	3.030	2.940	3.010	3.010	91,555,274
2025-03-06	2.950	2.970	2.940	2.960	2.960	41,422,572
2025-03-05	2.970	2.970	2.920	2.950	2.950	41,199,634
2025-03-04	2.960	2.970	2.940	2.960	2.960	30,704,360
2025-03-03	2.960	2.980	2.950	2.950	2.950	42,596,197
2025-02-28	2.980	3.000	2.950	2.950	2.950	49,214,758
2025-02-27	3.010	3.020	2.960	2.990	2.990	48,320,362
2025-02-26	2.960	3.010	2.960	3.000	3.000	52,823,267
2025-02-25	3.000	3.010	2.960	2.970	2.970	64,075,069
2025-02-24	3.000	3.050	2.990	3.000	3.000	53,952,902
2025-02-21	3.010	3.020	2.990	3.000	3.000	51,323,599
2025-02-20	3.040	3.050	2.990	3.010	3.010	54,253,476
2025-02-19	3.050	3.060	3.030	3.040	3.040	45,676,186
2025-02-18	3.100	3.110	3.050	3.060	3.060	42,597,993
2025-02-17	3.060	3.110	3.040	3.100	3.100	63,451,322
2025-02-14	3.050	3.070	3.040	3.050	3.050	40,581,541
2025-02-13	3.090	3.090	3.050	3.050	3.050	37,606,890
2025-02-12	3.080	3.100	3.050	3.090	3.090	38,011,779
2025-02-11	3.090	3.100	3.060	3.090	3.090	42,504,537
2025-02-10	3.120	3.150	3.080	3.090	3.090	60,351,372
2025-02-07	3.070	3.140	3.070	3.120	3.120	65,854,397
2025-02-06	2.990	3.080	2.980	3.070	3.070	76,114,837
2025-02-05	3.030	3.030	2.980	2.990	2.990	44,543,340
2025-01-27	3.010	3.070	3.000	3.010	3.010	51,666,324
2025-01-24	2.990	3.010	2.960	2.990	2.990	43,062,079
2025-01-23	3.020	3.060	2.980	2.980	2.980	48,297,799
2025-01-22	3.000	3.020	2.980	3.000	3.000	28,544,649

← NewerPage 7 of 21 · 1,217 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.