Cecep Environmental Protection Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.030	7.810	7.030	7.120	6.779	34,492,653
2022-11-03	6.540	6.720	6.500	6.670	6.351	7,769,800
2022-11-02	6.340	6.760	6.280	6.610	6.294	10,596,097
2022-11-01	6.200	6.350	6.120	6.340	6.036	3,963,700
2022-10-31	6.060	6.250	6.050	6.160	5.865	3,984,012
2022-10-28	6.500	6.500	6.100	6.150	5.856	6,829,898
2022-10-27	6.700	6.810	6.490	6.500	6.189	8,236,424
2022-10-26	6.660	6.820	6.660	6.790	6.465	3,708,464
2022-10-25	6.600	6.760	6.500	6.690	6.370	4,429,724
2022-10-24	6.910	6.910	6.620	6.640	6.322	4,943,100
2022-10-21	6.660	6.840	6.630	6.760	6.436	4,935,524
2022-10-20	6.760	6.760	6.590	6.640	6.322	4,697,800
2022-10-19	6.790	6.860	6.710	6.760	6.436	4,550,100
2022-10-18	6.720	6.960	6.700	6.820	6.494	6,499,188
2022-10-17	6.530	6.760	6.500	6.730	6.408	4,659,740
2022-10-14	6.470	6.590	6.470	6.540	6.227	4,845,600
2022-10-13	6.430	6.600	6.400	6.460	6.151	4,484,300
2022-10-12	6.450	6.480	6.200	6.480	6.170	5,092,988
2022-10-11	6.100	6.420	6.050	6.410	6.103	5,914,240
2022-10-10	6.470	6.480	6.110	6.160	5.865	7,290,200
2022-09-30	6.800	6.890	6.490	6.500	6.189	7,589,928
2022-09-29	6.790	6.970	6.740	6.800	6.474	9,844,740
2022-09-28	6.810	7.070	6.690	6.810	6.484	9,718,486
2022-09-27	6.680	6.870	6.660	6.870	6.541	7,104,966
2022-09-26	6.530	6.990	6.430	6.760	6.436	11,362,966
2022-09-23	6.590	6.680	6.470	6.610	6.294	3,757,564
2022-09-22	6.600	6.710	6.520	6.610	6.294	2,956,249
2022-09-21	6.710	6.750	6.580	6.700	6.379	4,269,834
2022-09-20	6.700	6.800	6.630	6.700	6.379	4,471,794
2022-09-19	6.630	6.790	6.440	6.660	6.341	6,868,624
2022-09-16	6.830	6.890	6.600	6.630	6.313	5,943,524
2022-09-15	7.130	7.130	6.720	6.830	6.503	9,892,000
2022-09-14	7.030	7.180	6.980	7.070	6.732	5,475,824
2022-09-13	7.280	7.300	7.070	7.100	6.760	5,348,300
2022-09-09	7.450	7.460	7.190	7.220	6.874	7,199,509
2022-09-08	7.580	7.640	7.380	7.390	7.036	9,071,000
2022-09-07	7.190	7.590	7.170	7.530	7.170	11,253,100
2022-09-06	6.940	7.230	6.940	7.220	6.874	7,204,649
2022-09-05	6.900	7.020	6.860	6.970	6.636	4,260,702
2022-09-02	6.910	6.990	6.850	6.930	6.598	4,883,700
2022-09-01	6.920	7.040	6.820	6.870	6.541	6,059,700
2022-08-31	7.380	7.440	6.950	6.980	6.646	10,787,441
2022-08-30	7.470	7.650	7.390	7.420	7.065	7,103,437
2022-08-29	7.230	7.550	7.130	7.540	7.179	9,121,000
2022-08-26	7.300	7.440	7.210	7.270	6.922	5,522,914
2022-08-25	7.470	7.500	7.180	7.270	6.922	6,063,704
2022-08-24	7.690	7.750	7.360	7.470	7.112	7,829,088
2022-08-23	7.550	7.720	7.530	7.710	7.341	6,443,292
2022-08-22	7.620	7.690	7.490	7.590	7.227	7,428,200
2022-08-19	7.820	7.910	7.640	7.650	7.284	9,832,128
2022-08-18	7.740	7.930	7.670	7.790	7.417	9,890,100
2022-08-17	7.880	7.960	7.680	7.740	7.369	12,475,063
2022-08-16	7.500	7.950	7.450	7.890	7.512	16,887,840
2022-08-15	7.350	7.600	7.200	7.600	7.236	12,112,837
2022-08-12	7.300	7.580	7.210	7.390	7.036	12,833,218
2022-08-11	7.170	7.400	7.120	7.270	6.922	9,464,039
2022-08-10	7.080	7.140	7.000	7.120	6.779	5,212,900
2022-08-09	7.060	7.310	7.000	7.120	6.779	7,485,098
2022-08-08	7.090	7.120	6.910	7.040	6.703	5,665,663
2022-08-05	7.200	7.420	6.990	7.090	6.751	8,870,195

← NewerPage 17 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.