Cecep Environmental Protection Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.720	7.770	7.590	7.680	7.312	9,251,600
2023-02-03	7.660	7.880	7.590	7.700	7.331	13,129,100
2023-02-02	7.480	7.730	7.400	7.690	7.322	13,804,748
2023-02-01	7.410	7.480	7.350	7.480	7.122	7,114,240
2023-01-31	7.370	7.550	7.350	7.410	7.055	6,942,100
2023-01-30	7.200	7.450	7.160	7.390	7.036	10,869,448
2023-01-20	7.060	7.140	7.040	7.130	6.789	4,359,748
2023-01-19	6.970	7.050	6.940	7.030	6.693	3,849,700
2023-01-18	6.870	7.130	6.830	6.990	6.655	5,910,700
2023-01-17	7.130	7.180	6.800	6.870	6.541	11,798,336
2023-01-16	7.180	7.250	7.100	7.220	6.874	4,258,800
2023-01-13	7.080	7.280	7.060	7.190	6.846	6,089,600
2023-01-12	7.040	7.150	7.000	7.080	6.741	4,260,400
2023-01-11	7.220	7.260	7.040	7.050	6.713	5,892,100
2023-01-10	7.270	7.340	7.150	7.190	6.846	6,721,100
2023-01-09	7.410	7.480	7.270	7.340	6.989	7,980,400
2023-01-06	7.480	7.570	7.410	7.430	7.074	11,021,100
2023-01-05	7.280	7.760	7.250	7.580	7.217	19,127,968
2023-01-04	7.380	7.390	7.190	7.220	6.874	6,593,500
2023-01-03	7.350	7.350	7.200	7.350	6.998	6,341,400
2022-12-30	7.240	7.340	7.200	7.310	6.960	5,069,148
2022-12-29	7.200	7.430	7.130	7.240	6.893	8,247,080
2022-12-28	6.960	7.370	6.880	7.310	6.960	12,910,476
2022-12-27	7.070	7.090	6.910	6.950	6.617	3,817,639
2022-12-26	6.850	7.110	6.780	7.060	6.722	5,429,600
2022-12-23	7.100	7.110	6.890	6.890	6.560	5,679,171
2022-12-22	7.090	7.140	6.880	7.140	6.798	7,558,748
2022-12-21	7.260	7.260	6.960	7.000	6.665	8,885,400
2022-12-20	7.140	7.290	7.070	7.290	6.941	5,912,900
2022-12-19	7.260	7.310	7.110	7.140	6.798	5,206,400
2022-12-16	7.360	7.400	7.150	7.200	6.855	7,527,979
2022-12-15	7.350	7.420	7.280	7.360	7.008	6,310,400
2022-12-14	7.420	7.530	7.280	7.350	6.998	10,545,080
2022-12-13	7.450	7.650	7.440	7.490	7.131	9,808,404
2022-12-12	7.550	7.630	7.400	7.460	7.103	10,125,300
2022-12-09	7.660	7.760	7.460	7.580	7.217	15,034,795
2022-12-08	7.700	7.750	7.550	7.640	7.274	10,951,700
2022-12-07	7.860	7.860	7.640	7.740	7.369	15,275,724
2022-12-06	8.080	8.270	7.870	7.960	7.579	20,365,048
2022-12-05	7.900	8.490	7.710	8.200	7.807	34,697,570
2022-12-02	7.490	7.880	7.450	7.840	7.465	21,238,800
2022-12-01	7.690	7.790	7.500	7.530	7.170	18,611,476
2022-11-30	7.640	7.690	7.430	7.510	7.150	21,090,600
2022-11-29	7.660	7.800	7.620	7.720	7.350	22,145,388
2022-11-28	7.470	7.910	7.470	7.860	7.484	27,752,444
2022-11-25	7.680	7.990	7.450	7.580	7.217	28,903,076
2022-11-24	7.810	8.020	7.550	7.660	7.293	36,769,560
2022-11-23	7.370	8.900	7.340	8.130	7.741	55,706,044
2022-11-22	7.090	7.680	7.040	7.450	7.093	28,095,176
2022-11-21	6.900	7.130	6.850	7.130	6.789	10,341,612
2022-11-18	7.020	7.020	6.900	6.940	6.608	5,795,877
2022-11-17	6.900	7.030	6.830	7.020	6.684	5,238,376
2022-11-16	6.980	7.060	6.920	6.940	6.608	5,213,600
2022-11-15	6.930	7.030	6.870	7.000	6.665	7,482,659
2022-11-14	7.100	7.100	6.910	6.940	6.608	7,773,100
2022-11-11	7.160	7.230	7.040	7.080	6.741	9,034,000
2022-11-10	7.260	7.260	7.090	7.120	6.779	8,914,846
2022-11-09	7.240	7.280	7.140	7.250	6.903	8,795,400
2022-11-08	7.220	7.310	7.080	7.230	6.884	13,270,612
2022-11-07	7.210	7.420	7.040	7.250	6.903	22,902,549

← NewerPage 16 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.