Cecep Environmental Protection Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.820	7.240	6.820	7.170	6.827	10,702,900
2022-08-03	6.860	7.260	6.760	6.770	6.446	7,943,700
2022-08-02	7.220	7.220	6.780	6.820	6.494	8,927,700
2022-08-01	7.260	7.400	7.170	7.270	6.922	5,328,663
2022-07-29	7.290	7.630	7.250	7.330	6.979	7,313,695
2022-07-28	7.310	7.420	7.250	7.300	6.951	5,428,300
2022-07-27	7.270	7.360	7.200	7.300	6.951	4,521,100
2022-07-26	7.400	7.440	7.150	7.290	6.941	6,129,700
2022-07-25	7.580	7.720	7.290	7.340	6.989	8,158,100
2022-07-22	7.370	7.700	7.340	7.580	7.217	12,147,100
2022-07-21	7.410	7.520	7.370	7.390	7.036	6,542,595
2022-07-20	7.440	7.470	7.330	7.410	7.055	7,103,600
2022-07-19	7.620	7.680	7.310	7.440	7.084	15,632,902
2022-07-18	7.030	7.780	7.030	7.550	7.189	23,254,002
2022-07-15	7.080	7.180	6.940	6.990	6.655	6,683,092
2022-07-14	7.010	7.160	6.890	7.080	6.741	9,217,700
2022-07-13	6.610	6.950	6.590	6.930	6.598	8,095,860
2022-07-12	6.700	6.730	6.590	6.610	6.294	4,191,900
2022-07-11	6.850	6.850	6.690	6.720	6.398	4,538,456
2022-07-08	6.750	6.880	6.720	6.850	6.522	5,475,800
2022-07-07	6.650	6.820	6.650	6.750	6.427	5,630,800
2022-07-06	6.780	6.840	6.620	6.670	6.351	5,256,900
2022-07-05	6.810	6.840	6.630	6.700	6.379	5,215,102
2022-07-04	6.870	6.890	6.750	6.810	6.484	4,269,100
2022-07-01	6.850	6.930	6.810	6.840	6.513	4,691,300
2022-06-30	6.860	6.990	6.850	6.850	6.522	6,163,770
2022-06-29	7.090	7.130	6.850	6.860	6.532	11,712,800
2022-06-28	7.030	7.150	7.000	7.100	6.760	7,825,100
2022-06-27	7.100	7.160	6.990	7.040	6.703	9,972,720
2022-06-24	7.070	7.240	7.060	7.100	6.760	10,187,783
2022-06-23	7.020	7.170	6.970	7.130	6.789	8,679,712
2022-06-22	7.070	7.190	6.900	7.040	6.703	12,518,850
2022-06-21	6.930	7.030	6.850	7.030	6.693	9,349,700
2022-06-20	6.860	7.070	6.820	6.940	6.608	11,269,184
2022-06-17	6.800	6.910	6.770	6.820	6.494	8,058,200
2022-06-16	6.770	6.860	6.730	6.860	6.532	9,042,813
2022-06-15	7.040	7.050	6.770	6.780	6.455	15,805,287
2022-06-14	7.110	7.120	6.880	7.030	6.693	14,318,973
2022-06-13	7.060	7.380	6.970	7.240	6.893	19,387,512
2022-06-10	7.080	7.310	7.010	7.170	6.827	21,622,086
2022-06-09	7.900	7.930	7.110	7.200	6.855	35,275,862
2022-06-08	7.860	8.670	7.860	8.200	7.807	40,818,630
2022-06-07	9.200	9.200	7.940	7.950	7.569	56,844,976
2022-06-06	7.670	7.670	7.670	7.670	7.303	1,713,400
2022-06-02	6.390	6.390	6.390	6.390	6.084	0
2022-06-01	6.390	6.390	6.390	6.390	6.084	0
2022-05-31	6.390	6.390	6.390	6.390	6.084	0
2022-05-30	6.390	6.390	6.390	6.390	6.084	0
2022-05-27	6.390	6.390	6.390	6.390	6.084	0
2022-05-26	6.390	6.390	6.390	6.390	6.084	0
2022-05-25	6.390	6.390	6.390	6.390	6.084	0
2022-05-24	6.390	6.390	6.390	6.390	6.084	0
2022-05-23	6.390	6.390	6.390	6.390	6.084	0
2022-05-20	6.390	6.390	6.390	6.390	6.084	0
2022-05-19	6.380	6.440	6.240	6.390	6.084	8,186,061
2022-05-18	6.070	6.470	6.020	6.370	6.065	9,091,222
2022-05-17	5.830	6.240	5.830	6.100	5.808	9,534,200
2022-05-16	5.800	5.920	5.710	5.850	5.570	5,647,935
2022-05-13	5.530	6.360	5.530	5.920	5.637	11,641,037
2022-05-12	5.400	5.590	5.400	5.570	5.303	4,897,912

← NewerPage 18 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.