Cecep Environmental Protection Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.410 | 5.480 | 5.380 | 5.440 | 5.223 | 6,039,100 |
| 2025-04-24 | 5.430 | 5.460 | 5.360 | 5.390 | 5.175 | 6,403,900 |
| 2025-04-23 | 5.430 | 5.480 | 5.390 | 5.430 | 5.213 | 5,633,000 |
| 2025-04-22 | 5.400 | 5.430 | 5.350 | 5.390 | 5.175 | 6,799,743 |
| 2025-04-21 | 5.300 | 5.420 | 5.250 | 5.400 | 5.185 | 8,064,835 |
| 2025-04-18 | 5.300 | 5.340 | 5.240 | 5.310 | 5.098 | 5,536,731 |
| 2025-04-17 | 5.290 | 5.360 | 5.270 | 5.310 | 5.098 | 6,000,703 |
| 2025-04-16 | 5.420 | 5.430 | 5.210 | 5.320 | 5.108 | 9,422,011 |
| 2025-04-15 | 5.420 | 5.470 | 5.350 | 5.430 | 5.213 | 7,562,083 |
| 2025-04-14 | 5.460 | 5.490 | 5.390 | 5.440 | 5.223 | 7,867,700 |
| 2025-04-11 | 5.380 | 5.500 | 5.330 | 5.380 | 5.165 | 8,901,868 |
| 2025-04-10 | 5.420 | 5.540 | 5.380 | 5.430 | 5.213 | 11,883,901 |
| 2025-04-09 | 5.200 | 5.440 | 5.000 | 5.390 | 5.175 | 17,930,376 |
| 2025-04-08 | 5.060 | 5.310 | 5.050 | 5.250 | 5.041 | 20,566,721 |
| 2025-04-07 | 5.620 | 5.680 | 4.820 | 5.020 | 4.820 | 21,442,512 |
| 2025-04-03 | 5.800 | 5.940 | 5.800 | 5.870 | 5.636 | 7,137,931 |
| 2025-04-02 | 5.900 | 5.950 | 5.830 | 5.840 | 5.607 | 7,206,013 |
| 2025-04-01 | 5.840 | 5.960 | 5.840 | 5.900 | 5.665 | 10,396,100 |
| 2025-03-31 | 5.890 | 5.980 | 5.770 | 5.850 | 5.617 | 13,496,832 |
| 2025-03-28 | 6.130 | 6.350 | 5.940 | 5.950 | 5.713 | 20,690,646 |
| 2025-03-27 | 6.100 | 6.140 | 5.970 | 6.060 | 5.818 | 8,534,192 |
| 2025-03-26 | 6.060 | 6.170 | 6.010 | 6.120 | 5.876 | 8,242,546 |
| 2025-03-25 | 5.910 | 6.080 | 5.860 | 6.050 | 5.809 | 11,308,699 |
| 2025-03-24 | 6.070 | 6.100 | 5.800 | 5.920 | 5.684 | 11,962,595 |
| 2025-03-21 | 6.080 | 6.200 | 6.040 | 6.070 | 5.828 | 13,677,799 |
| 2025-03-20 | 6.090 | 6.150 | 6.050 | 6.120 | 5.876 | 9,323,300 |
| 2025-03-19 | 6.110 | 6.120 | 6.040 | 6.100 | 5.857 | 8,043,600 |
| 2025-03-18 | 6.210 | 6.220 | 6.060 | 6.110 | 5.866 | 13,848,600 |
| 2025-03-17 | 6.210 | 6.230 | 6.160 | 6.180 | 5.933 | 10,974,736 |
| 2025-03-14 | 6.070 | 6.190 | 6.010 | 6.180 | 5.933 | 10,572,125 |
| 2025-03-13 | 6.100 | 6.120 | 5.960 | 6.050 | 5.809 | 8,390,660 |
| 2025-03-12 | 6.140 | 6.250 | 6.060 | 6.090 | 5.847 | 10,653,900 |
| 2025-03-11 | 5.920 | 6.130 | 5.880 | 6.110 | 5.866 | 13,005,741 |
| 2025-03-10 | 6.080 | 6.130 | 5.980 | 6.000 | 5.761 | 8,959,701 |
| 2025-03-07 | 6.120 | 6.150 | 6.030 | 6.070 | 5.828 | 7,331,051 |
| 2025-03-06 | 6.070 | 6.140 | 6.010 | 6.120 | 5.876 | 10,310,900 |
| 2025-03-05 | 6.030 | 6.040 | 5.900 | 6.010 | 5.770 | 7,533,200 |
| 2025-03-04 | 5.940 | 6.050 | 5.920 | 6.030 | 5.789 | 6,789,220 |
| 2025-03-03 | 5.910 | 6.030 | 5.880 | 5.970 | 5.732 | 9,958,471 |
| 2025-02-28 | 6.070 | 6.090 | 5.870 | 5.910 | 5.674 | 11,155,800 |
| 2025-02-27 | 6.160 | 6.190 | 6.010 | 6.100 | 5.857 | 10,374,577 |
| 2025-02-26 | 6.100 | 6.200 | 6.070 | 6.160 | 5.914 | 10,719,814 |
| 2025-02-25 | 6.030 | 6.110 | 5.950 | 6.070 | 5.828 | 10,159,917 |
| 2025-02-24 | 6.000 | 6.130 | 5.960 | 6.030 | 5.789 | 12,735,200 |
| 2025-02-21 | 5.940 | 6.030 | 5.860 | 6.010 | 5.770 | 8,526,800 |
| 2025-02-20 | 5.960 | 5.970 | 5.870 | 5.930 | 5.693 | 7,948,500 |
| 2025-02-19 | 5.870 | 5.970 | 5.830 | 5.950 | 5.713 | 7,631,589 |
| 2025-02-18 | 6.040 | 6.040 | 5.850 | 5.880 | 5.645 | 9,661,800 |
| 2025-02-17 | 5.940 | 6.080 | 5.910 | 6.030 | 5.789 | 9,955,381 |
| 2025-02-14 | 5.930 | 5.940 | 5.870 | 5.940 | 5.703 | 7,034,100 |
| 2025-02-13 | 5.970 | 6.020 | 5.880 | 5.910 | 5.674 | 7,560,600 |
| 2025-02-12 | 5.930 | 5.990 | 5.920 | 5.980 | 5.741 | 5,973,000 |
| 2025-02-11 | 6.020 | 6.040 | 5.910 | 5.960 | 5.722 | 7,451,300 |
| 2025-02-10 | 5.930 | 6.050 | 5.900 | 6.010 | 5.770 | 11,164,374 |
| 2025-02-07 | 5.800 | 5.970 | 5.780 | 5.920 | 5.684 | 10,601,680 |
| 2025-02-06 | 5.740 | 5.820 | 5.630 | 5.800 | 5.569 | 9,784,084 |
| 2025-02-05 | 5.700 | 5.780 | 5.660 | 5.720 | 5.492 | 7,094,282 |
| 2025-01-27 | 5.790 | 5.840 | 5.670 | 5.670 | 5.444 | 6,702,800 |
| 2025-01-24 | 5.640 | 5.760 | 5.630 | 5.740 | 5.511 | 8,060,010 |
| 2025-01-23 | 5.680 | 5.820 | 5.670 | 5.670 | 5.444 | 9,790,766 |
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.