Cecep Environmental Protection Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.290	9.590	8.210	8.980	8.550	37,789,135
2023-05-04	8.190	8.340	8.080	8.300	7.903	14,644,824
2023-04-28	7.820	8.370	7.750	8.250	7.855	19,268,878
2023-04-27	8.180	8.200	7.870	7.890	7.512	13,393,083
2023-04-26	7.970	8.280	7.730	8.250	7.855	20,150,289
2023-04-25	7.810	8.140	7.780	8.000	7.617	15,760,558
2023-04-24	8.050	8.090	7.610	7.930	7.550	13,818,973
2023-04-21	7.780	8.080	7.700	8.060	7.674	16,062,439
2023-04-20	7.870	8.040	7.720	7.800	7.427	10,129,504
2023-04-19	7.690	7.840	7.600	7.830	7.455	5,932,800
2023-04-18	7.870	7.870	7.700	7.730	7.360	7,895,000
2023-04-17	7.900	8.010	7.770	7.860	7.484	8,058,421
2023-04-14	7.810	7.860	7.720	7.850	7.474	9,615,543
2023-04-13	7.680	7.920	7.560	7.900	7.522	14,775,704
2023-04-12	7.430	7.790	7.430	7.670	7.303	15,500,220
2023-04-11	7.460	7.580	7.310	7.360	7.008	6,813,607
2023-04-10	7.330	7.490	7.290	7.380	7.027	5,465,487
2023-04-07	7.320	7.360	7.300	7.340	6.989	3,369,815
2023-04-06	7.410	7.430	7.270	7.320	6.970	4,981,400
2023-04-04	7.520	7.520	7.370	7.420	7.065	5,950,552
2023-04-03	7.480	7.510	7.420	7.500	7.141	3,617,232
2023-03-31	7.340	7.500	7.330	7.490	7.131	4,211,000
2023-03-30	7.350	7.410	7.230	7.340	6.989	4,883,200
2023-03-29	7.390	7.450	7.300	7.340	6.989	3,932,800
2023-03-28	7.560	7.560	7.360	7.390	7.036	5,165,800
2023-03-27	7.480	7.570	7.440	7.540	7.179	4,506,800
2023-03-24	7.520	7.560	7.420	7.530	7.170	5,127,708
2023-03-23	7.680	7.680	7.450	7.510	7.150	8,983,700
2023-03-22	7.750	7.840	7.630	7.680	7.312	7,879,602
2023-03-21	7.710	7.760	7.620	7.760	7.389	7,041,500
2023-03-20	7.610	7.780	7.600	7.700	7.331	5,947,200
2023-03-17	7.620	7.710	7.510	7.650	7.284	6,809,000
2023-03-16	7.830	7.930	7.550	7.570	7.208	9,182,400
2023-03-15	7.690	8.030	7.660	7.890	7.512	9,962,676
2023-03-14	7.910	7.930	7.540	7.660	7.293	10,742,700
2023-03-13	7.950	8.120	7.750	7.920	7.541	12,009,000
2023-03-10	8.170	8.330	8.000	8.000	7.617	13,547,400
2023-03-09	8.500	8.570	8.090	8.230	7.836	16,693,500
2023-03-08	8.410	8.510	8.290	8.400	7.998	13,864,324
2023-03-07	8.450	8.810	8.280	8.330	7.931	26,109,285
2023-03-06	8.120	8.580	8.110	8.480	8.074	22,431,013
2023-03-03	8.050	8.340	7.970	8.160	7.769	16,528,124
2023-03-02	7.900	8.080	7.850	8.070	7.684	10,499,000
2023-03-01	7.870	7.920	7.820	7.900	7.522	3,955,500
2023-02-28	7.820	7.900	7.750	7.870	7.493	5,385,102
2023-02-27	7.890	7.970	7.800	7.820	7.446	4,640,100
2023-02-24	7.890	8.020	7.820	7.910	7.531	7,354,852
2023-02-23	7.900	7.920	7.780	7.880	7.503	4,340,604
2023-02-22	7.900	7.950	7.840	7.900	7.522	4,607,600
2023-02-21	7.930	8.000	7.880	7.950	7.569	4,836,200
2023-02-20	7.890	7.990	7.810	7.920	7.541	6,348,000
2023-02-17	8.010	8.030	7.840	7.920	7.541	7,118,400
2023-02-16	8.180	8.310	7.860	7.930	7.550	13,816,776
2023-02-15	8.230	8.310	8.120	8.170	7.779	9,328,000
2023-02-14	7.990	8.450	7.980	8.250	7.855	17,710,280
2023-02-13	8.000	8.130	7.970	8.050	7.665	6,517,600
2023-02-10	7.980	8.160	7.940	8.030	7.646	9,079,248
2023-02-09	8.020	8.030	7.890	8.000	7.617	8,683,600
2023-02-08	7.800	8.180	7.780	8.030	7.646	16,560,004
2023-02-07	7.670	7.850	7.610	7.820	7.446	11,008,711

← NewerPage 15 of 21 · 1,219 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.