CECEP Wind-Power Corp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	3.250	3.280	3.210	3.280	3.280	83,006,346
2024-10-25	3.170	3.270	3.170	3.250	3.250	80,280,697
2024-10-24	3.230	3.240	3.160	3.180	3.180	69,905,895
2024-10-23	3.150	3.290	3.140	3.250	3.250	141,332,239
2024-10-22	3.080	3.150	3.070	3.140	3.140	74,727,933
2024-10-21	3.110	3.130	3.060	3.080	3.080	77,895,926
2024-10-18	3.030	3.150	3.010	3.080	3.080	90,899,599
2024-10-17	3.100	3.120	3.030	3.030	3.030	65,263,889
2024-10-16	3.060	3.120	3.050	3.100	3.100	66,253,440
2024-10-15	3.150	3.160	3.070	3.080	3.080	71,783,465
2024-10-14	3.140	3.180	3.110	3.160	3.160	70,790,683
2024-10-11	3.230	3.240	3.100	3.140	3.140	74,889,239
2024-10-10	3.170	3.290	3.140	3.230	3.230	108,537,618
2024-10-09	3.390	3.390	3.160	3.170	3.170	151,764,834
2024-10-08	3.620	3.620	3.290	3.420	3.420	236,935,013
2024-09-30	3.070	3.290	3.070	3.290	3.290	207,330,905
2024-09-27	2.930	3.010	2.910	2.990	2.990	70,369,094
2024-09-26	2.820	2.900	2.800	2.900	2.900	66,799,369
2024-09-25	2.800	2.880	2.800	2.810	2.810	66,447,717
2024-09-24	2.700	2.780	2.690	2.780	2.780	56,239,650
2024-09-23	2.690	2.710	2.680	2.690	2.690	20,406,045
2024-09-20	2.700	2.700	2.670	2.690	2.690	19,294,591
2024-09-19	2.640	2.710	2.640	2.700	2.700	35,190,749
2024-09-18	2.640	2.650	2.580	2.640	2.640	22,258,530
2024-09-13	2.640	2.660	2.620	2.640	2.640	18,923,866
2024-09-12	2.620	2.660	2.620	2.630	2.630	21,603,539
2024-09-11	2.650	2.650	2.610	2.620	2.620	20,319,360
2024-09-10	2.650	2.670	2.600	2.660	2.660	29,270,779
2024-09-09	2.690	2.690	2.640	2.650	2.650	25,339,199
2024-09-06	2.710	2.720	2.680	2.690	2.690	20,325,783
2024-09-05	2.700	2.720	2.690	2.710	2.710	19,811,830
2024-09-04	2.720	2.740	2.690	2.700	2.700	25,192,850
2024-09-03	2.720	2.740	2.710	2.720	2.720	28,295,501
2024-09-02	2.800	2.810	2.730	2.730	2.730	41,307,810
2024-08-30	2.800	2.840	2.790	2.800	2.800	46,244,612
2024-08-29	2.770	2.820	2.750	2.810	2.810	31,912,985
2024-08-28	2.750	2.790	2.740	2.770	2.770	29,175,987
2024-08-27	2.800	2.810	2.740	2.750	2.750	30,529,013
2024-08-26	2.780	2.820	2.780	2.810	2.810	23,522,475
2024-08-23	2.830	2.840	2.780	2.800	2.800	33,707,716
2024-08-22	2.870	2.880	2.830	2.840	2.840	27,698,440
2024-08-21	2.900	2.910	2.860	2.860	2.860	28,844,681
2024-08-20	2.940	2.950	2.890	2.910	2.910	35,436,764
2024-08-19	2.930	2.960	2.920	2.950	2.950	24,083,390
2024-08-16	2.970	2.970	2.930	2.930	2.930	28,031,986
2024-08-15	2.940	2.980	2.930	2.970	2.970	35,362,989
2024-08-14	2.950	2.970	2.920	2.950	2.950	30,961,914
2024-08-13	2.930	2.960	2.910	2.950	2.950	31,013,943
2024-08-12	2.930	2.990	2.930	2.940	2.940	54,293,365
2024-08-09	2.940	2.960	2.910	2.910	2.910	29,807,390
2024-08-08	2.940	2.950	2.920	2.950	2.950	22,089,490
2024-08-07	2.950	2.960	2.930	2.940	2.940	26,300,896
2024-08-06	2.940	2.970	2.920	2.950	2.950	26,573,860
2024-08-05	2.960	3.000	2.920	2.930	2.930	46,011,540
2024-08-02	2.990	3.010	2.970	2.970	2.970	29,332,548
2024-08-01	3.010	3.030	3.000	3.000	3.000	37,794,991
2024-07-31	2.980	3.020	2.950	3.010	3.010	52,527,265
2024-07-30	2.990	3.010	2.960	2.980	2.980	32,734,163
2024-07-29	3.000	3.020	2.970	3.010	3.010	35,426,054
2024-07-26	2.940	3.000	2.940	3.000	3.000	52,818,366

← NewerPage 9 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.