Cecep Environmental Protection Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.700 | 7.150 | 6.610 | 7.150 | 6.808 | 8,308,601 |
| 2024-01-24 | 6.440 | 6.760 | 6.440 | 6.740 | 6.417 | 6,772,786 |
| 2024-01-23 | 6.350 | 6.470 | 6.250 | 6.450 | 6.141 | 4,677,400 |
| 2024-01-22 | 6.720 | 6.790 | 6.280 | 6.360 | 6.056 | 4,694,150 |
| 2024-01-19 | 6.900 | 6.930 | 6.730 | 6.770 | 6.446 | 3,894,500 |
| 2024-01-18 | 7.090 | 7.140 | 6.690 | 6.870 | 6.541 | 5,982,648 |
| 2024-01-17 | 7.300 | 7.300 | 7.140 | 7.140 | 6.798 | 2,829,400 |
| 2024-01-16 | 7.260 | 7.330 | 7.170 | 7.250 | 6.903 | 3,298,300 |
| 2024-01-15 | 7.340 | 7.350 | 7.160 | 7.250 | 6.903 | 3,785,900 |
| 2024-01-12 | 7.460 | 7.640 | 7.370 | 7.390 | 7.036 | 6,072,300 |
| 2024-01-11 | 7.210 | 7.380 | 7.160 | 7.340 | 6.989 | 3,001,402 |
| 2024-01-10 | 7.250 | 7.330 | 7.120 | 7.220 | 6.874 | 2,976,302 |
| 2024-01-09 | 7.280 | 7.390 | 7.250 | 7.270 | 6.922 | 2,482,402 |
| 2024-01-08 | 7.390 | 7.420 | 7.280 | 7.290 | 6.941 | 3,452,350 |
| 2024-01-05 | 7.490 | 7.580 | 7.360 | 7.390 | 7.036 | 3,931,400 |
| 2024-01-04 | 7.450 | 7.520 | 7.430 | 7.520 | 7.160 | 3,291,949 |
| 2024-01-03 | 7.480 | 7.520 | 7.400 | 7.500 | 7.141 | 4,067,362 |
| 2024-01-02 | 7.370 | 7.510 | 7.340 | 7.480 | 7.122 | 3,903,200 |
| 2023-12-29 | 7.250 | 7.400 | 7.230 | 7.370 | 7.017 | 3,868,714 |
| 2023-12-28 | 7.110 | 7.310 | 7.050 | 7.280 | 6.931 | 4,787,552 |
| 2023-12-27 | 7.010 | 7.140 | 6.970 | 7.110 | 6.770 | 3,275,900 |
| 2023-12-26 | 7.110 | 7.120 | 7.000 | 7.010 | 6.674 | 3,569,200 |
| 2023-12-25 | 7.310 | 7.370 | 7.090 | 7.110 | 6.770 | 5,759,600 |
| 2023-12-22 | 7.410 | 7.470 | 7.310 | 7.350 | 6.998 | 4,732,400 |
| 2023-12-21 | 7.210 | 7.470 | 7.130 | 7.420 | 7.065 | 7,197,100 |
| 2023-12-20 | 7.260 | 7.320 | 7.190 | 7.210 | 6.865 | 2,644,732 |
| 2023-12-19 | 7.230 | 7.280 | 7.170 | 7.250 | 6.903 | 2,933,100 |
| 2023-12-18 | 7.370 | 7.370 | 7.180 | 7.200 | 6.855 | 3,771,280 |
| 2023-12-15 | 7.400 | 7.440 | 7.340 | 7.370 | 7.017 | 3,322,100 |
| 2023-12-14 | 7.430 | 7.480 | 7.370 | 7.390 | 7.036 | 3,023,300 |
| 2023-12-13 | 7.320 | 7.460 | 7.300 | 7.410 | 7.055 | 3,932,514 |
| 2023-12-12 | 7.400 | 7.420 | 7.310 | 7.360 | 7.008 | 3,871,200 |
| 2023-12-11 | 7.150 | 7.440 | 7.080 | 7.350 | 6.998 | 7,594,648 |
| 2023-12-08 | 7.250 | 7.350 | 7.120 | 7.120 | 6.779 | 4,030,600 |
| 2023-12-07 | 7.360 | 7.390 | 7.200 | 7.220 | 6.874 | 5,672,900 |
| 2023-12-06 | 7.320 | 7.410 | 7.260 | 7.360 | 7.008 | 3,249,814 |
| 2023-12-05 | 7.500 | 7.500 | 7.320 | 7.320 | 6.970 | 3,942,900 |
| 2023-12-04 | 7.450 | 7.540 | 7.420 | 7.500 | 7.141 | 3,574,600 |
| 2023-12-01 | 7.480 | 7.490 | 7.360 | 7.450 | 7.093 | 3,158,247 |
| 2023-11-30 | 7.470 | 7.520 | 7.390 | 7.450 | 7.093 | 3,197,300 |
| 2023-11-29 | 7.560 | 7.590 | 7.440 | 7.440 | 7.084 | 2,638,700 |
| 2023-11-28 | 7.450 | 7.600 | 7.400 | 7.560 | 7.198 | 4,037,647 |
| 2023-11-27 | 7.460 | 7.500 | 7.330 | 7.430 | 7.074 | 3,216,100 |
| 2023-11-24 | 7.570 | 7.570 | 7.400 | 7.450 | 7.093 | 4,770,200 |
| 2023-11-23 | 7.530 | 7.570 | 7.470 | 7.570 | 7.208 | 3,885,900 |
| 2023-11-22 | 7.700 | 7.710 | 7.520 | 7.540 | 7.179 | 5,723,500 |
| 2023-11-21 | 7.770 | 7.820 | 7.690 | 7.710 | 7.341 | 4,285,408 |
| 2023-11-20 | 7.590 | 7.790 | 7.590 | 7.790 | 7.417 | 6,255,900 |
| 2023-11-17 | 7.560 | 7.660 | 7.540 | 7.590 | 7.227 | 3,249,200 |
| 2023-11-16 | 7.660 | 7.690 | 7.550 | 7.570 | 7.208 | 5,410,600 |
| 2023-11-15 | 7.720 | 7.740 | 7.650 | 7.660 | 7.293 | 5,237,900 |
| 2023-11-14 | 7.720 | 7.730 | 7.610 | 7.660 | 7.293 | 4,623,800 |
| 2023-11-13 | 7.690 | 7.750 | 7.610 | 7.690 | 7.322 | 4,893,700 |
| 2023-11-10 | 7.620 | 7.710 | 7.590 | 7.680 | 7.312 | 3,994,100 |
| 2023-11-09 | 7.780 | 7.800 | 7.590 | 7.680 | 7.312 | 7,222,200 |
| 2023-11-08 | 7.990 | 7.990 | 7.670 | 7.710 | 7.341 | 12,053,600 |
| 2023-11-07 | 7.690 | 7.780 | 7.630 | 7.750 | 7.379 | 5,548,902 |
| 2023-11-06 | 7.590 | 7.770 | 7.580 | 7.700 | 7.331 | 7,339,700 |
| 2023-11-03 | 7.540 | 7.670 | 7.520 | 7.600 | 7.236 | 4,213,100 |
| 2023-11-02 | 7.580 | 7.690 | 7.500 | 7.500 | 7.141 | 4,420,400 |
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.