Cecep Environmental Protection Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.450 | 6.700 | 6.420 | 6.560 | 6.246 | 9,907,409 |
| 2021-11-08 | 6.210 | 6.600 | 6.210 | 6.520 | 6.208 | 13,976,425 |
| 2021-11-05 | 6.280 | 6.290 | 6.160 | 6.170 | 5.875 | 6,347,766 |
| 2021-11-04 | 6.230 | 6.340 | 6.190 | 6.270 | 5.970 | 5,951,266 |
| 2021-11-03 | 6.140 | 6.240 | 6.050 | 6.180 | 5.884 | 5,199,300 |
| 2021-11-02 | 6.330 | 6.330 | 6.040 | 6.100 | 5.808 | 7,505,000 |
| 2021-11-01 | 6.250 | 6.380 | 6.180 | 6.290 | 5.989 | 6,869,700 |
| 2021-10-29 | 6.080 | 6.250 | 5.960 | 6.200 | 5.903 | 8,207,436 |
| 2021-10-28 | 6.260 | 6.320 | 6.020 | 6.070 | 5.779 | 8,202,166 |
| 2021-10-27 | 6.260 | 6.330 | 6.180 | 6.270 | 5.970 | 10,599,700 |
| 2021-10-26 | 6.500 | 6.610 | 6.450 | 6.450 | 6.141 | 7,739,198 |
| 2021-10-25 | 6.360 | 6.560 | 6.330 | 6.420 | 6.113 | 8,515,319 |
| 2021-10-22 | 6.840 | 6.890 | 6.380 | 6.380 | 6.075 | 18,059,201 |
| 2021-10-21 | 7.100 | 7.140 | 6.940 | 6.950 | 6.617 | 7,918,428 |
| 2021-10-20 | 6.980 | 7.120 | 6.770 | 7.120 | 6.779 | 10,689,800 |
| 2021-10-19 | 7.090 | 7.150 | 6.920 | 6.950 | 6.617 | 8,803,800 |
| 2021-10-18 | 6.900 | 7.080 | 6.900 | 7.070 | 6.732 | 7,344,600 |
| 2021-10-15 | 7.370 | 7.430 | 6.910 | 7.020 | 6.684 | 17,971,100 |
| 2021-10-14 | 7.380 | 7.450 | 7.220 | 7.400 | 7.046 | 8,911,269 |
← NewerPage 21 of 21 · 1,219 trading days
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.