Cecep Environmental Protection Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.810 | 4.930 | 4.780 | 4.890 | 4.656 | 11,805,913 |
| 2024-07-25 | 4.710 | 4.840 | 4.650 | 4.830 | 4.599 | 15,720,833 |
| 2024-07-24 | 4.710 | 4.810 | 4.660 | 4.730 | 4.504 | 15,971,255 |
| 2024-07-23 | 5.020 | 5.080 | 4.810 | 4.810 | 4.580 | 27,767,833 |
| 2024-07-22 | 5.470 | 5.540 | 4.990 | 5.070 | 4.827 | 28,505,167 |
| 2024-07-19 | 5.450 | 5.590 | 5.420 | 5.510 | 5.246 | 4,402,300 |
| 2024-07-18 | 5.490 | 5.510 | 5.340 | 5.470 | 5.208 | 3,931,094 |
| 2024-07-17 | 5.510 | 5.540 | 5.390 | 5.470 | 5.208 | 4,293,900 |
| 2024-07-16 | 5.730 | 5.730 | 5.470 | 5.520 | 5.256 | 5,587,294 |
| 2024-07-15 | 5.870 | 5.870 | 5.680 | 5.710 | 5.437 | 3,771,100 |
| 2024-07-12 | 5.890 | 5.970 | 5.820 | 5.840 | 5.560 | 3,420,800 |
| 2024-07-11 | 5.800 | 5.940 | 5.750 | 5.930 | 5.646 | 4,218,001 |
| 2024-07-10 | 5.800 | 5.840 | 5.710 | 5.720 | 5.446 | 3,994,600 |
| 2024-07-09 | 5.650 | 5.840 | 5.550 | 5.800 | 5.522 | 4,394,400 |
| 2024-07-08 | 5.790 | 5.880 | 5.630 | 5.650 | 5.380 | 4,605,300 |
| 2024-07-05 | 5.840 | 5.880 | 5.750 | 5.880 | 5.599 | 3,744,600 |
| 2024-07-04 | 6.010 | 6.060 | 5.810 | 5.840 | 5.560 | 4,219,600 |
| 2024-07-03 | 6.080 | 6.150 | 6.000 | 6.040 | 5.751 | 3,751,700 |
| 2024-07-02 | 6.150 | 6.190 | 6.070 | 6.140 | 5.846 | 3,892,500 |
| 2024-07-01 | 6.090 | 6.140 | 6.000 | 6.130 | 5.837 | 4,811,736 |
| 2024-06-28 | 5.860 | 6.050 | 5.860 | 5.970 | 5.684 | 4,031,500 |
| 2024-06-27 | 6.100 | 6.120 | 5.880 | 5.910 | 5.627 | 5,101,202 |
| 2024-06-26 | 5.790 | 6.060 | 5.740 | 6.050 | 5.760 | 5,149,476 |
| 2024-06-25 | 5.830 | 5.880 | 5.750 | 5.790 | 5.513 | 4,047,922 |
| 2024-06-24 | 6.000 | 6.020 | 5.800 | 5.820 | 5.541 | 5,723,900 |
| 2024-06-21 | 5.980 | 6.110 | 5.960 | 6.060 | 5.770 | 4,274,500 |
| 2024-06-20 | 6.100 | 6.220 | 6.010 | 6.040 | 5.751 | 5,334,999 |
| 2024-06-19 | 6.450 | 6.460 | 6.200 | 6.210 | 5.913 | 5,831,506 |
| 2024-06-18 | 6.220 | 6.430 | 6.220 | 6.400 | 6.094 | 6,706,248 |
| 2024-06-17 | 6.490 | 6.550 | 6.190 | 6.220 | 5.922 | 9,630,800 |
| 2024-06-14 | 6.730 | 6.820 | 6.350 | 6.350 | 6.046 | 12,778,200 |
| 2024-06-13 | 6.400 | 6.630 | 6.390 | 6.550 | 6.236 | 7,156,849 |
| 2024-06-12 | 6.310 | 6.450 | 6.240 | 6.400 | 6.094 | 4,791,400 |
| 2024-06-11 | 6.320 | 6.320 | 6.100 | 6.240 | 5.941 | 5,056,684 |
| 2024-06-07 | 6.140 | 6.340 | 6.080 | 6.320 | 6.017 | 5,783,500 |
| 2024-06-06 | 6.260 | 6.310 | 6.010 | 6.080 | 5.789 | 6,891,000 |
| 2024-06-05 | 6.500 | 6.500 | 6.250 | 6.250 | 5.951 | 7,059,200 |
| 2024-06-04 | 6.660 | 6.710 | 6.380 | 6.490 | 6.179 | 5,896,841 |
| 2024-06-03 | 6.830 | 6.840 | 6.510 | 6.570 | 6.255 | 7,665,686 |
| 2024-05-31 | 6.800 | 6.840 | 6.750 | 6.820 | 6.494 | 2,786,100 |
| 2024-05-30 | 6.800 | 6.920 | 6.780 | 6.800 | 6.474 | 2,853,302 |
| 2024-05-29 | 6.890 | 6.970 | 6.780 | 6.830 | 6.503 | 4,008,300 |
| 2024-05-28 | 6.860 | 6.980 | 6.800 | 6.940 | 6.608 | 3,502,100 |
| 2024-05-27 | 6.840 | 6.970 | 6.770 | 6.890 | 6.560 | 2,967,900 |
| 2024-05-24 | 6.790 | 6.990 | 6.790 | 6.860 | 6.532 | 3,885,900 |
| 2024-05-23 | 6.940 | 6.960 | 6.830 | 6.860 | 6.532 | 4,652,600 |
| 2024-05-22 | 7.030 | 7.060 | 6.880 | 6.920 | 6.589 | 6,163,000 |
| 2024-05-21 | 7.110 | 7.170 | 7.030 | 7.050 | 6.713 | 2,685,027 |
| 2024-05-20 | 7.120 | 7.200 | 7.090 | 7.160 | 6.817 | 3,377,327 |
| 2024-05-17 | 7.150 | 7.160 | 7.060 | 7.110 | 6.770 | 2,974,671 |
| 2024-05-16 | 7.140 | 7.190 | 7.060 | 7.140 | 6.798 | 3,882,300 |
| 2024-05-15 | 7.130 | 7.250 | 7.110 | 7.140 | 6.798 | 3,612,889 |
| 2024-05-14 | 7.140 | 7.220 | 7.090 | 7.120 | 6.779 | 4,363,101 |
| 2024-05-13 | 7.170 | 7.280 | 6.990 | 7.170 | 6.827 | 5,856,301 |
| 2024-05-10 | 7.130 | 7.220 | 7.060 | 7.170 | 6.827 | 5,001,500 |
| 2024-05-09 | 7.060 | 7.160 | 7.050 | 7.120 | 6.779 | 3,517,500 |
| 2024-05-08 | 7.120 | 7.140 | 7.040 | 7.060 | 6.722 | 3,848,100 |
| 2024-05-07 | 7.210 | 7.210 | 7.080 | 7.120 | 6.779 | 4,923,882 |
| 2024-05-06 | 7.070 | 7.240 | 7.060 | 7.190 | 6.846 | 6,449,412 |
| 2024-04-30 | 6.950 | 6.980 | 6.850 | 6.980 | 6.646 | 4,629,350 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0600 CNY |
| 2026-06-04 | 0.0600 CNY |
| 2025-10-28 | 0.0600 CNY |
| 2025-07-10 | 0.0600 CNY |
| 2024-11-12 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.