Cecep Environmental Protection Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.740 | 6.930 | 6.720 | 6.930 | 6.598 | 4,922,204 |
| 2024-04-26 | 6.660 | 6.780 | 6.590 | 6.740 | 6.417 | 4,360,750 |
| 2024-04-25 | 6.590 | 6.760 | 6.560 | 6.690 | 6.370 | 4,012,297 |
| 2024-04-24 | 6.480 | 6.640 | 6.460 | 6.630 | 6.313 | 3,873,848 |
| 2024-04-23 | 6.500 | 6.540 | 6.410 | 6.450 | 6.141 | 4,108,700 |
| 2024-04-22 | 6.720 | 6.720 | 6.360 | 6.470 | 6.160 | 7,193,300 |
| 2024-04-19 | 6.560 | 6.630 | 6.420 | 6.610 | 6.294 | 4,925,600 |
| 2024-04-18 | 6.620 | 6.780 | 6.480 | 6.510 | 6.198 | 6,172,100 |
| 2024-04-17 | 6.100 | 6.610 | 6.080 | 6.600 | 6.284 | 8,265,771 |
| 2024-04-16 | 6.490 | 6.510 | 6.000 | 6.030 | 5.741 | 8,173,700 |
| 2024-04-15 | 6.640 | 6.710 | 6.380 | 6.480 | 6.170 | 5,569,500 |
| 2024-04-12 | 6.750 | 6.830 | 6.600 | 6.620 | 6.303 | 3,516,000 |
| 2024-04-11 | 6.620 | 6.870 | 6.520 | 6.780 | 6.455 | 6,246,700 |
| 2024-04-10 | 6.730 | 6.740 | 6.560 | 6.630 | 6.313 | 3,508,640 |
| 2024-04-09 | 6.560 | 6.750 | 6.560 | 6.730 | 6.408 | 3,247,600 |
| 2024-04-08 | 6.770 | 6.770 | 6.580 | 6.600 | 6.284 | 4,002,400 |
| 2024-04-03 | 6.790 | 6.820 | 6.660 | 6.730 | 6.408 | 3,225,100 |
| 2024-04-02 | 6.850 | 6.870 | 6.770 | 6.820 | 6.494 | 3,776,200 |
| 2024-04-01 | 6.730 | 6.830 | 6.690 | 6.820 | 6.494 | 5,209,100 |
| 2024-03-29 | 6.680 | 6.810 | 6.640 | 6.750 | 6.427 | 2,434,800 |
| 2024-03-28 | 6.520 | 6.720 | 6.510 | 6.660 | 6.341 | 4,599,168 |
| 2024-03-27 | 6.750 | 6.790 | 6.500 | 6.500 | 6.189 | 4,011,282 |
| 2024-03-26 | 6.850 | 6.850 | 6.650 | 6.760 | 6.436 | 4,222,814 |
| 2024-03-25 | 6.950 | 6.970 | 6.770 | 6.770 | 6.446 | 5,033,000 |
| 2024-03-22 | 7.080 | 7.120 | 6.910 | 6.990 | 6.655 | 4,546,965 |
| 2024-03-21 | 7.080 | 7.140 | 7.020 | 7.070 | 6.732 | 4,215,064 |
| 2024-03-20 | 7.100 | 7.110 | 7.040 | 7.090 | 6.751 | 4,973,700 |
| 2024-03-19 | 7.150 | 7.150 | 7.040 | 7.070 | 6.732 | 4,576,700 |
| 2024-03-18 | 7.010 | 7.130 | 7.000 | 7.120 | 6.779 | 6,012,894 |
| 2024-03-15 | 6.890 | 7.010 | 6.810 | 7.000 | 6.665 | 4,213,102 |
| 2024-03-14 | 6.970 | 7.100 | 6.820 | 6.930 | 6.598 | 5,905,600 |
| 2024-03-13 | 7.080 | 7.090 | 6.950 | 6.990 | 6.655 | 4,441,800 |
| 2024-03-12 | 7.030 | 7.090 | 6.930 | 7.000 | 6.665 | 5,187,500 |
| 2024-03-11 | 6.830 | 7.060 | 6.760 | 7.030 | 6.693 | 7,409,100 |
| 2024-03-08 | 6.730 | 6.820 | 6.700 | 6.800 | 6.474 | 3,913,850 |
| 2024-03-07 | 6.880 | 6.890 | 6.730 | 6.760 | 6.436 | 4,231,632 |
| 2024-03-06 | 6.770 | 6.870 | 6.720 | 6.800 | 6.474 | 4,089,000 |
| 2024-03-05 | 6.960 | 6.990 | 6.740 | 6.780 | 6.455 | 5,672,070 |
| 2024-03-04 | 6.950 | 7.030 | 6.910 | 6.970 | 6.636 | 5,602,455 |
| 2024-03-01 | 6.950 | 7.080 | 6.900 | 6.980 | 6.646 | 5,440,900 |
| 2024-02-29 | 6.660 | 6.990 | 6.620 | 6.990 | 6.655 | 7,755,450 |
| 2024-02-28 | 7.040 | 7.180 | 6.750 | 6.770 | 6.446 | 11,372,455 |
| 2024-02-27 | 6.930 | 7.010 | 6.850 | 7.010 | 6.674 | 6,827,255 |
| 2024-02-26 | 6.860 | 7.050 | 6.770 | 6.950 | 6.617 | 7,679,700 |
| 2024-02-23 | 6.720 | 6.880 | 6.650 | 6.860 | 6.532 | 7,687,701 |
| 2024-02-22 | 6.550 | 6.760 | 6.540 | 6.710 | 6.389 | 5,539,434 |
| 2024-02-21 | 6.500 | 6.810 | 6.400 | 6.630 | 6.313 | 8,099,946 |
| 2024-02-20 | 6.570 | 6.590 | 6.430 | 6.550 | 6.236 | 5,136,410 |
| 2024-02-19 | 6.520 | 6.700 | 6.420 | 6.630 | 6.313 | 10,696,276 |
| 2024-02-08 | 6.080 | 6.530 | 5.810 | 6.500 | 6.189 | 14,536,278 |
| 2024-02-07 | 6.230 | 6.440 | 5.990 | 6.120 | 5.827 | 14,166,920 |
| 2024-02-06 | 5.880 | 6.530 | 5.550 | 6.280 | 5.979 | 12,459,700 |
| 2024-02-05 | 6.450 | 6.480 | 5.770 | 5.940 | 5.656 | 12,810,900 |
| 2024-02-02 | 6.940 | 7.240 | 6.330 | 6.590 | 6.275 | 14,401,398 |
| 2024-02-01 | 7.100 | 7.190 | 6.810 | 6.950 | 6.617 | 17,891,048 |
| 2024-01-31 | 6.880 | 7.440 | 6.710 | 7.280 | 6.931 | 20,461,902 |
| 2024-01-30 | 7.000 | 7.040 | 6.790 | 6.820 | 6.494 | 4,585,200 |
| 2024-01-29 | 7.200 | 7.290 | 7.040 | 7.040 | 6.703 | 7,228,800 |
| 2024-01-26 | 7.100 | 7.260 | 7.080 | 7.160 | 6.817 | 6,452,802 |
| 2024-01-25 | 6.700 | 7.150 | 6.610 | 7.150 | 6.808 | 8,308,601 |
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.