Cecep Environmental Protection Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.560	7.660	7.540	7.620	7.255	4,327,400
2023-10-31	7.520	7.680	7.490	7.530	7.170	5,375,400
2023-10-30	7.460	7.590	7.460	7.560	7.198	5,315,661
2023-10-27	7.470	7.610	7.400	7.540	7.179	5,622,900
2023-10-26	7.360	7.540	7.300	7.470	7.112	6,336,100
2023-10-25	7.300	7.430	7.240	7.420	7.065	5,793,200
2023-10-24	7.060	7.250	7.050	7.230	6.884	5,196,402
2023-10-23	7.260	7.260	6.980	7.020	6.684	5,336,336
2023-10-20	7.260	7.340	7.200	7.250	6.903	2,992,200
2023-10-19	7.300	7.360	7.220	7.250	6.903	3,677,850
2023-10-18	7.470	7.470	7.260	7.260	6.912	4,739,320
2023-10-17	7.560	7.560	7.400	7.430	7.074	4,175,100
2023-10-16	7.560	7.570	7.440	7.490	7.131	3,914,600
2023-10-13	7.690	7.730	7.500	7.530	7.170	5,138,404
2023-10-12	7.730	7.770	7.650	7.690	7.322	3,526,904
2023-10-11	7.710	7.820	7.680	7.730	7.360	5,536,506
2023-10-10	7.660	7.750	7.580	7.660	7.293	4,422,404
2023-10-09	7.740	7.770	7.630	7.630	7.265	4,256,400
2023-09-28	7.640	7.750	7.590	7.730	7.360	4,098,100
2023-09-27	7.550	7.630	7.480	7.590	7.227	3,672,736
2023-09-26	7.530	7.640	7.510	7.570	7.208	3,909,500
2023-09-25	7.600	7.680	7.530	7.570	7.208	4,851,000
2023-09-22	7.570	7.650	7.500	7.620	7.255	6,940,900
2023-09-21	7.680	7.730	7.560	7.570	7.208	6,839,900
2023-09-20	7.800	7.870	7.680	7.700	7.331	4,507,300
2023-09-19	8.050	8.070	7.750	7.780	7.408	5,937,200
2023-09-18	8.020	8.070	7.900	8.050	7.665	3,672,702
2023-09-15	8.140	8.140	7.980	7.990	7.607	4,543,100
2023-09-14	8.400	8.400	8.010	8.060	7.674	7,463,740
2023-09-13	8.370	8.430	8.260	8.400	7.998	4,811,702
2023-09-12	8.450	8.470	8.290	8.380	7.979	5,268,300
2023-09-11	8.650	8.700	8.390	8.450	8.045	8,368,500
2023-09-08	8.510	8.950	8.500	8.720	8.303	9,977,200
2023-09-07	8.560	8.680	8.510	8.510	8.103	4,942,250
2023-09-06	8.500	8.600	8.490	8.560	8.150	4,105,814
2023-09-05	8.730	8.750	8.510	8.560	8.150	8,323,007
2023-09-04	8.740	8.770	8.570	8.770	8.350	8,098,040
2023-09-01	8.950	9.040	8.650	8.670	8.255	14,647,004
2023-08-31	9.130	9.440	9.090	9.100	8.664	12,868,600
2023-08-30	9.500	9.550	9.120	9.250	8.807	14,192,400
2023-08-29	9.120	9.450	9.050	9.440	8.988	13,957,504
2023-08-28	9.360	9.680	9.050	9.120	8.683	13,858,900
2023-08-25	8.830	9.300	8.800	8.980	8.550	12,940,794
2023-08-24	9.200	9.260	8.600	8.940	8.512	15,595,902
2023-08-23	9.270	9.590	9.200	9.210	8.769	13,374,600
2023-08-22	9.350	9.450	9.180	9.270	8.826	11,442,004
2023-08-21	9.200	9.680	9.090	9.450	8.998	16,238,462
2023-08-18	9.350	9.440	9.220	9.300	8.855	11,920,102
2023-08-17	8.890	9.490	8.890	9.390	8.940	17,199,300
2023-08-16	9.200	9.510	8.960	8.960	8.531	17,765,000
2023-08-15	9.100	9.400	8.860	9.280	8.836	14,289,302
2023-08-14	8.760	9.230	8.710	9.150	8.712	12,014,308
2023-08-11	8.940	9.250	8.890	8.920	8.493	9,786,104
2023-08-10	9.080	9.090	8.880	8.940	8.512	9,652,502
2023-08-09	8.640	9.120	8.460	9.090	8.655	17,036,902
2023-08-08	8.680	8.740	8.580	8.680	8.264	9,209,758
2023-08-07	8.410	8.520	8.200	8.500	8.093	5,303,400
2023-08-04	8.570	8.630	8.510	8.520	8.112	5,913,858
2023-08-03	8.500	8.660	8.390	8.570	8.160	5,972,000
2023-08-02	8.520	8.560	8.290	8.500	8.093	6,376,400

← NewerPage 13 of 21 · 1,213 trading daysOlder →

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.