Cecep Environmental Protection Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.780	8.790	8.480	8.520	8.112	9,754,294
2023-07-31	8.630	8.940	8.600	8.820	8.398	8,650,746
2023-07-28	8.600	8.720	8.490	8.690	8.274	6,016,300
2023-07-27	8.700	8.740	8.550	8.570	8.160	8,603,200
2023-07-26	8.720	8.930	8.700	8.750	8.331	11,187,400
2023-07-25	8.780	8.880	8.640	8.720	8.303	9,669,700
2023-07-24	8.940	9.020	8.680	8.700	8.284	10,666,800
2023-07-21	9.420	9.430	8.980	9.040	8.607	13,394,308
2023-07-20	9.770	9.790	9.340	9.380	8.931	17,201,004
2023-07-19	9.790	10.150	9.680	9.800	9.331	17,707,700
2023-07-18	9.950	10.090	9.700	9.840	9.369	21,637,039
2023-07-17	9.630	10.350	9.460	10.030	9.550	35,355,900
2023-07-14	9.540	9.660	9.340	9.500	9.045	17,278,500
2023-07-13	9.020	9.600	9.020	9.440	8.988	25,523,900
2023-07-12	9.090	9.160	8.980	9.000	8.569	8,780,000
2023-07-11	9.000	9.150	8.980	9.060	8.626	8,750,850
2023-07-10	9.080	9.200	9.010	9.040	8.607	10,776,800
2023-07-07	9.250	9.390	9.120	9.160	8.721	12,715,850
2023-07-06	9.200	9.350	9.000	9.240	8.798	12,423,600
2023-07-05	9.440	9.460	9.150	9.170	8.731	17,372,962
2023-07-04	9.180	9.720	9.100	9.560	9.102	24,610,034
2023-07-03	9.290	9.430	9.160	9.250	8.807	18,894,500
2023-06-30	9.190	9.320	9.070	9.100	8.664	17,201,470
2023-06-29	9.230	9.330	9.070	9.140	8.702	25,478,300
2023-06-28	8.750	9.450	8.530	9.340	8.893	41,061,850
2023-06-27	8.210	8.590	8.190	8.580	8.169	14,600,411
2023-06-26	8.760	8.760	8.210	8.250	7.855	17,875,050
2023-06-21	8.330	8.810	8.330	8.760	8.341	24,668,600
2023-06-20	8.300	8.520	8.300	8.440	8.036	10,389,962
2023-06-19	8.360	8.480	8.310	8.320	7.922	10,071,504
2023-06-16	8.200	8.460	8.180	8.420	8.017	13,940,404
2023-06-15	8.070	8.180	8.010	8.180	7.788	9,711,000
2023-06-14	8.200	8.270	8.010	8.040	7.655	13,603,400
2023-06-13	8.410	8.470	8.190	8.200	7.807	14,318,704
2023-06-12	8.560	8.650	8.380	8.380	7.979	13,004,900
2023-06-09	8.580	8.740	8.490	8.680	8.264	9,279,872
2023-06-08	8.730	8.740	8.490	8.530	8.122	9,951,600
2023-06-07	8.800	8.940	8.610	8.660	8.245	11,223,500
2023-06-06	8.850	9.050	8.680	8.750	8.331	15,375,300
2023-06-05	8.650	8.950	8.580	8.910	8.483	20,359,602
2023-06-02	8.510	8.680	8.500	8.650	8.236	13,175,311
2023-06-01	8.350	8.640	8.310	8.530	8.122	13,578,800
2023-05-31	8.520	8.580	8.410	8.420	8.017	13,900,614
2023-05-30	8.450	8.780	8.400	8.620	8.207	18,046,604
2023-05-29	8.470	8.640	8.330	8.540	8.131	14,383,004
2023-05-26	8.570	8.630	8.260	8.450	8.045	13,351,110
2023-05-25	8.460	8.650	8.380	8.650	8.236	15,691,250
2023-05-24	8.510	8.700	8.330	8.520	8.112	16,746,900
2023-05-23	9.440	9.440	8.550	8.570	8.160	36,618,748
2023-05-22	9.380	9.580	9.110	9.520	9.064	28,480,950
2023-05-19	9.920	10.060	9.310	9.380	8.931	33,386,531
2023-05-18	10.020	10.350	9.870	9.980	9.502	39,389,087
2023-05-17	9.260	10.500	9.260	10.290	9.797	60,359,537
2023-05-16	9.080	9.680	8.920	9.090	8.655	38,951,818
2023-05-15	9.100	9.190	8.730	9.150	8.712	33,846,937
2023-05-12	9.790	10.220	9.160	9.330	8.883	43,423,050
2023-05-11	10.500	11.360	9.790	9.880	9.407	61,998,277
2023-05-10	9.610	10.760	9.420	10.310	9.816	50,272,019
2023-05-09	9.030	10.500	8.900	9.930	9.455	48,772,881
2023-05-08	8.860	9.540	8.820	9.170	8.731	38,251,487

← NewerPage 14 of 21 · 1,212 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.