CECEP Wind-Power Corp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.020 | 3.040 | 2.980 | 3.010 | 3.010 | 34,707,738 |
| 2025-01-20 | 3.050 | 3.070 | 3.010 | 3.020 | 3.020 | 41,449,438 |
| 2025-01-17 | 3.020 | 3.050 | 3.000 | 3.040 | 3.040 | 37,559,130 |
| 2025-01-16 | 2.990 | 3.040 | 2.990 | 3.020 | 3.020 | 51,318,806 |
| 2025-01-15 | 3.010 | 3.010 | 2.970 | 2.980 | 2.980 | 36,013,525 |
| 2025-01-14 | 2.960 | 3.020 | 2.950 | 3.010 | 3.010 | 52,964,415 |
| 2025-01-13 | 2.940 | 2.970 | 2.910 | 2.950 | 2.950 | 40,424,121 |
| 2025-01-10 | 2.990 | 3.000 | 2.950 | 2.960 | 2.960 | 40,608,205 |
| 2025-01-09 | 3.000 | 3.010 | 2.970 | 2.990 | 2.990 | 37,109,349 |
| 2025-01-08 | 3.030 | 3.030 | 2.950 | 3.000 | 3.000 | 57,034,133 |
| 2025-01-07 | 3.040 | 3.050 | 3.000 | 3.040 | 3.040 | 40,680,445 |
| 2025-01-06 | 3.010 | 3.050 | 2.990 | 3.050 | 3.050 | 55,690,392 |
| 2025-01-03 | 3.060 | 3.110 | 3.000 | 3.010 | 3.010 | 65,648,591 |
| 2025-01-02 | 3.170 | 3.180 | 3.030 | 3.050 | 3.050 | 74,438,501 |
| 2024-12-31 | 3.240 | 3.260 | 3.160 | 3.170 | 3.170 | 57,019,310 |
| 2024-12-30 | 3.280 | 3.290 | 3.230 | 3.240 | 3.240 | 50,167,710 |
| 2024-12-27 | 3.230 | 3.290 | 3.230 | 3.280 | 3.280 | 57,379,699 |
| 2024-12-26 | 3.270 | 3.280 | 3.220 | 3.230 | 3.230 | 48,349,790 |
| 2024-12-25 | 3.290 | 3.300 | 3.240 | 3.270 | 3.270 | 48,849,606 |
| 2024-12-24 | 3.230 | 3.300 | 3.230 | 3.290 | 3.290 | 61,748,269 |
| 2024-12-23 | 3.250 | 3.270 | 3.230 | 3.240 | 3.240 | 53,461,661 |
| 2024-12-20 | 3.300 | 3.320 | 3.240 | 3.260 | 3.260 | 63,593,171 |
| 2024-12-19 | 3.330 | 3.350 | 3.250 | 3.310 | 3.310 | 75,048,999 |
| 2024-12-18 | 3.280 | 3.370 | 3.280 | 3.350 | 3.350 | 99,222,183 |
| 2024-12-17 | 3.310 | 3.330 | 3.250 | 3.280 | 3.280 | 61,220,458 |
| 2024-12-16 | 3.290 | 3.350 | 3.290 | 3.300 | 3.300 | 55,921,879 |
| 2024-12-13 | 3.380 | 3.390 | 3.290 | 3.290 | 3.290 | 79,854,518 |
| 2024-12-12 | 3.380 | 3.390 | 3.350 | 3.390 | 3.390 | 57,575,176 |
| 2024-12-11 | 3.320 | 3.390 | 3.310 | 3.390 | 3.390 | 84,739,345 |
| 2024-12-10 | 3.410 | 3.440 | 3.310 | 3.320 | 3.320 | 87,352,429 |
| 2024-12-09 | 3.370 | 3.400 | 3.330 | 3.350 | 3.350 | 70,364,807 |
| 2024-12-06 | 3.290 | 3.390 | 3.290 | 3.370 | 3.370 | 92,030,959 |
| 2024-12-05 | 3.310 | 3.330 | 3.280 | 3.300 | 3.300 | 59,894,680 |
| 2024-12-04 | 3.360 | 3.390 | 3.300 | 3.320 | 3.320 | 106,682,260 |
| 2024-12-03 | 3.260 | 3.480 | 3.230 | 3.400 | 3.400 | 220,381,233 |
| 2024-12-02 | 3.190 | 3.270 | 3.180 | 3.260 | 3.260 | 71,614,335 |
| 2024-11-29 | 3.190 | 3.210 | 3.170 | 3.190 | 3.190 | 55,014,730 |
| 2024-11-28 | 3.150 | 3.210 | 3.140 | 3.190 | 3.190 | 63,782,005 |
| 2024-11-27 | 3.120 | 3.160 | 3.060 | 3.150 | 3.150 | 63,707,192 |
| 2024-11-26 | 3.120 | 3.140 | 3.100 | 3.130 | 3.130 | 45,601,550 |
| 2024-11-25 | 3.120 | 3.150 | 3.090 | 3.130 | 3.130 | 55,023,842 |
| 2024-11-22 | 3.210 | 3.240 | 3.110 | 3.110 | 3.110 | 74,038,630 |
| 2024-11-21 | 3.230 | 3.260 | 3.200 | 3.220 | 3.220 | 49,969,186 |
| 2024-11-20 | 3.240 | 3.250 | 3.200 | 3.240 | 3.240 | 58,170,134 |
| 2024-11-19 | 3.230 | 3.260 | 3.180 | 3.240 | 3.240 | 62,292,931 |
| 2024-11-18 | 3.190 | 3.300 | 3.190 | 3.230 | 3.230 | 94,280,912 |
| 2024-11-15 | 3.220 | 3.250 | 3.170 | 3.180 | 3.180 | 67,317,878 |
| 2024-11-14 | 3.290 | 3.310 | 3.220 | 3.220 | 3.220 | 66,947,282 |
| 2024-11-13 | 3.310 | 3.340 | 3.260 | 3.300 | 3.300 | 73,847,875 |
| 2024-11-12 | 3.390 | 3.400 | 3.290 | 3.320 | 3.320 | 90,524,220 |
| 2024-11-11 | 3.390 | 3.420 | 3.340 | 3.380 | 3.380 | 78,551,748 |
| 2024-11-08 | 3.440 | 3.500 | 3.380 | 3.390 | 3.390 | 115,540,617 |
| 2024-11-07 | 3.360 | 3.430 | 3.340 | 3.430 | 3.430 | 107,637,017 |
| 2024-11-06 | 3.370 | 3.410 | 3.340 | 3.370 | 3.370 | 94,116,612 |
| 2024-11-05 | 3.310 | 3.380 | 3.280 | 3.380 | 3.380 | 121,435,981 |
| 2024-11-04 | 3.310 | 3.330 | 3.260 | 3.310 | 3.310 | 76,792,851 |
| 2024-11-01 | 3.340 | 3.360 | 3.240 | 3.300 | 3.300 | 107,268,155 |
| 2024-10-31 | 3.260 | 3.370 | 3.260 | 3.330 | 3.330 | 173,999,085 |
| 2024-10-30 | 3.190 | 3.230 | 3.170 | 3.200 | 3.200 | 57,908,290 |
| 2024-10-29 | 3.280 | 3.300 | 3.180 | 3.210 | 3.210 | 85,347,921 |
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.