Cecep Environmental Protection Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.860	7.030	6.800	6.970	6.636	5,533,400
2022-02-08	6.780	6.930	6.740	6.850	6.522	4,811,600
2022-02-07	6.640	6.870	6.590	6.800	6.474	5,638,805
2022-01-28	6.300	6.620	6.300	6.510	6.198	4,598,600
2022-01-27	6.670	6.670	6.300	6.300	5.998	5,743,800
2022-01-26	6.500	6.710	6.450	6.630	6.313	4,668,787
2022-01-25	6.960	6.960	6.650	6.660	6.341	6,226,587
2022-01-24	7.110	7.150	6.930	6.990	6.655	9,346,300
2022-01-21	6.940	7.600	6.780	7.270	6.922	14,197,581
2022-01-20	7.300	7.360	6.950	6.990	6.655	10,837,736
2022-01-19	7.250	7.370	7.200	7.340	6.989	5,948,377
2022-01-18	7.480	7.550	7.250	7.280	6.931	9,552,988
2022-01-17	7.310	7.520	7.200	7.510	7.150	10,253,292
2022-01-14	7.540	7.670	7.290	7.320	6.970	11,538,144
2022-01-13	7.660	7.680	7.510	7.550	7.189	11,063,000
2022-01-12	7.300	7.780	7.290	7.680	7.312	25,098,201
2022-01-11	7.270	7.480	7.220	7.230	6.884	7,605,002
2022-01-10	7.350	7.360	7.070	7.280	6.931	8,904,602
2022-01-07	7.580	7.740	7.320	7.350	6.998	15,289,500
2022-01-06	7.200	7.650	7.170	7.630	7.265	21,275,100
2022-01-05	7.530	7.580	7.110	7.190	6.846	14,390,145
2022-01-04	7.380	7.650	7.320	7.540	7.179	11,242,544
2021-12-31	7.370	7.530	7.330	7.380	7.027	10,267,500
2021-12-30	7.350	7.470	7.290	7.310	6.960	8,414,302
2021-12-29	7.390	7.520	7.260	7.390	7.036	9,679,287
2021-12-28	7.550	7.550	7.310	7.390	7.036	7,713,400
2021-12-27	7.270	7.690	7.180	7.470	7.112	13,857,300
2021-12-24	7.510	7.750	7.200	7.230	6.884	17,295,002
2021-12-23	7.800	7.850	7.620	7.630	7.265	17,579,987
2021-12-22	7.830	7.890	7.530	7.700	7.331	18,913,322
2021-12-21	7.820	8.200	7.740	7.900	7.522	22,624,009
2021-12-20	7.880	8.350	7.610	7.990	7.607	25,706,610
2021-12-17	7.600	7.880	7.530	7.730	7.360	15,444,587
2021-12-16	7.670	7.860	7.510	7.620	7.255	15,118,876
2021-12-15	7.360	7.760	7.340	7.600	7.236	16,284,136
2021-12-14	7.310	7.460	7.220	7.440	7.084	11,183,528
2021-12-13	7.150	7.470	7.030	7.350	6.998	12,035,791
2021-12-10	7.210	7.260	7.120	7.120	6.779	7,042,000
2021-12-09	7.250	7.300	7.100	7.270	6.922	12,058,300
2021-12-08	6.980	7.820	6.980	7.360	7.008	17,681,500
2021-12-07	7.220	7.390	6.880	7.040	6.703	12,825,900
2021-12-06	7.200	7.600	7.190	7.220	6.874	14,848,500
2021-12-03	7.080	7.540	7.020	7.270	6.922	11,935,900
2021-12-02	7.200	7.280	7.080	7.090	6.751	8,140,100
2021-12-01	7.120	7.290	7.080	7.260	6.912	9,866,600
2021-11-30	7.090	7.190	7.040	7.120	6.779	10,357,000
2021-11-29	7.090	7.160	6.960	7.160	6.817	11,702,101
2021-11-26	6.860	7.250	6.860	7.240	6.893	20,333,101
2021-11-25	6.670	6.960	6.660	6.930	6.598	14,175,336
2021-11-24	6.690	6.730	6.570	6.660	6.341	5,782,203
2021-11-23	6.700	6.740	6.630	6.680	6.360	5,287,792
2021-11-22	6.720	6.760	6.630	6.670	6.351	5,292,620
2021-11-19	6.730	6.760	6.610	6.720	6.398	6,637,400
2021-11-18	6.830	6.860	6.680	6.700	6.379	8,179,600
2021-11-17	6.650	6.930	6.630	6.780	6.455	12,579,170
2021-11-16	6.700	6.700	6.500	6.520	6.208	7,128,970
2021-11-15	6.600	6.700	6.530	6.700	6.379	7,061,070
2021-11-12	6.550	6.640	6.490	6.600	6.284	6,804,571
2021-11-11	6.650	6.720	6.580	6.590	6.275	7,281,202
2021-11-10	6.540	6.670	6.420	6.660	6.341	8,173,836

← NewerPage 20 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.