Cecep Environmental Protection Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.420	5.600	5.400	5.400	5.142	4,342,600
2022-05-10	5.310	5.450	5.240	5.420	5.161	2,772,100
2022-05-09	5.220	5.420	5.220	5.350	5.094	2,802,200
2022-05-06	5.260	5.320	5.170	5.240	4.989	2,804,000
2022-05-05	5.280	5.480	5.260	5.360	5.103	3,396,310
2022-04-29	5.270	5.420	5.250	5.350	5.094	3,831,300
2022-04-28	5.290	5.340	5.110	5.170	4.923	3,190,700
2022-04-27	5.190	5.390	5.030	5.350	5.094	3,752,300
2022-04-26	5.490	5.580	5.130	5.140	4.894	4,456,600
2022-04-25	5.690	5.870	5.400	5.510	5.246	4,904,400
2022-04-22	5.710	5.870	5.630	5.720	5.446	2,708,402
2022-04-21	5.980	6.100	5.780	5.780	5.503	3,388,700
2022-04-20	6.080	6.120	5.960	6.070	5.779	3,327,900
2022-04-19	5.840	6.140	5.810	6.030	5.741	4,140,202
2022-04-18	5.830	5.880	5.680	5.840	5.560	1,984,560
2022-04-15	6.080	6.080	5.790	5.830	5.551	4,959,900
2022-04-14	6.140	6.220	6.080	6.090	5.798	2,738,900
2022-04-13	6.140	6.290	6.010	6.120	5.827	4,999,800
2022-04-12	5.950	6.130	5.900	6.120	5.827	2,909,912
2022-04-11	6.200	6.240	5.900	5.970	5.684	5,107,000
2022-04-08	6.340	6.440	6.170	6.210	5.913	4,518,300
2022-04-07	6.480	6.670	6.350	6.350	6.046	6,863,300
2022-04-06	6.420	6.520	6.360	6.510	6.198	3,780,300
2022-04-01	6.440	6.520	6.350	6.370	6.065	3,827,800
2022-03-31	6.390	6.530	6.350	6.490	6.179	4,111,500
2022-03-30	6.370	6.440	6.330	6.420	6.113	2,882,200
2022-03-29	6.470	6.480	6.290	6.310	6.008	3,210,000
2022-03-28	6.350	6.460	6.250	6.420	6.113	3,389,100
2022-03-25	6.430	6.530	6.360	6.390	6.084	3,939,400
2022-03-24	6.570	6.570	6.390	6.400	6.094	3,921,000
2022-03-23	6.510	6.650	6.510	6.550	6.236	4,589,920
2022-03-22	6.550	6.630	6.410	6.530	6.217	4,874,100
2022-03-21	6.520	6.690	6.400	6.590	6.275	5,723,325
2022-03-18	6.320	6.550	6.300	6.520	6.208	4,753,507
2022-03-17	6.450	6.550	6.320	6.340	6.036	5,674,800
2022-03-16	6.260	6.440	6.090	6.370	6.065	5,482,340
2022-03-15	6.470	6.550	6.100	6.140	5.846	6,575,500
2022-03-14	6.710	6.750	6.490	6.500	6.189	5,418,000
2022-03-11	6.640	6.800	6.500	6.800	6.474	4,627,220
2022-03-10	6.810	6.910	6.680	6.690	6.370	5,064,000
2022-03-09	6.730	6.860	6.380	6.680	6.360	7,310,487
2022-03-08	6.920	7.030	6.720	6.770	6.446	6,125,700
2022-03-07	7.030	7.160	6.900	6.930	6.598	5,702,100
2022-03-04	7.210	7.240	7.040	7.080	6.741	5,237,600
2022-03-03	7.360	7.360	7.180	7.210	6.865	5,029,800
2022-03-02	7.330	7.350	7.230	7.290	6.941	4,379,801
2022-03-01	7.200	7.390	7.200	7.300	6.951	6,558,200
2022-02-28	7.230	7.290	7.000	7.200	6.855	5,595,100
2022-02-25	7.280	7.360	7.140	7.220	6.874	6,308,300
2022-02-24	7.290	7.460	7.090	7.190	6.846	11,207,700
2022-02-23	7.270	7.400	7.230	7.300	6.951	6,371,100
2022-02-22	7.290	7.360	7.200	7.230	6.884	7,560,300
2022-02-21	7.180	7.300	7.110	7.300	6.951	8,738,900
2022-02-18	6.910	7.180	6.810	7.150	6.808	7,271,793
2022-02-17	6.990	7.190	6.900	7.070	6.732	9,800,390
2022-02-16	6.860	6.990	6.860	6.930	6.598	3,772,100
2022-02-15	6.900	6.920	6.750	6.820	6.494	3,743,500
2022-02-14	6.820	6.950	6.750	6.890	6.560	4,042,800
2022-02-11	6.910	7.040	6.820	6.860	6.532	6,211,793
2022-02-10	7.170	7.330	6.970	7.010	6.674	9,825,000

← NewerPage 19 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.