Cecep Environmental Protection Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.660 | 5.670 | 5.560 | 5.620 | 5.396 | 6,106,500 |
| 2025-01-21 | 5.780 | 5.780 | 5.630 | 5.680 | 5.453 | 5,489,500 |
| 2025-01-20 | 5.720 | 5.780 | 5.660 | 5.740 | 5.511 | 6,167,400 |
| 2025-01-17 | 5.670 | 5.730 | 5.630 | 5.670 | 5.444 | 5,639,785 |
| 2025-01-16 | 5.780 | 5.810 | 5.670 | 5.710 | 5.482 | 7,237,986 |
| 2025-01-15 | 5.800 | 5.800 | 5.650 | 5.700 | 5.473 | 8,432,981 |
| 2025-01-14 | 5.520 | 5.800 | 5.500 | 5.780 | 5.549 | 9,785,047 |
| 2025-01-13 | 5.370 | 5.500 | 5.310 | 5.480 | 5.261 | 7,643,000 |
| 2025-01-10 | 5.510 | 5.600 | 5.410 | 5.420 | 5.204 | 7,007,100 |
| 2025-01-09 | 5.530 | 5.620 | 5.500 | 5.540 | 5.319 | 6,811,100 |
| 2025-01-08 | 5.630 | 5.650 | 5.390 | 5.530 | 5.309 | 9,008,887 |
| 2025-01-07 | 5.580 | 5.650 | 5.530 | 5.650 | 5.425 | 7,905,263 |
| 2025-01-06 | 5.540 | 5.680 | 5.420 | 5.570 | 5.348 | 9,923,492 |
| 2025-01-03 | 5.800 | 5.820 | 5.540 | 5.570 | 5.348 | 11,576,051 |
| 2025-01-02 | 5.970 | 6.020 | 5.710 | 5.790 | 5.559 | 12,428,360 |
| 2024-12-31 | 6.190 | 6.250 | 5.970 | 5.990 | 5.751 | 11,278,787 |
| 2024-12-30 | 6.230 | 6.260 | 6.140 | 6.200 | 5.953 | 8,468,300 |
| 2024-12-27 | 6.230 | 6.350 | 6.210 | 6.260 | 6.010 | 8,988,620 |
| 2024-12-26 | 6.210 | 6.310 | 6.200 | 6.220 | 5.972 | 7,702,216 |
| 2024-12-25 | 6.440 | 6.490 | 6.180 | 6.220 | 5.972 | 12,889,380 |
| 2024-12-24 | 6.340 | 6.490 | 6.340 | 6.450 | 6.193 | 8,630,800 |
| 2024-12-23 | 6.590 | 6.590 | 6.300 | 6.340 | 6.087 | 13,997,360 |
| 2024-12-20 | 6.580 | 6.650 | 6.500 | 6.570 | 6.308 | 9,661,472 |
| 2024-12-19 | 6.470 | 6.580 | 6.440 | 6.550 | 6.289 | 12,359,017 |
| 2024-12-18 | 6.450 | 6.650 | 6.400 | 6.580 | 6.318 | 13,770,225 |
| 2024-12-17 | 6.540 | 6.580 | 6.390 | 6.410 | 6.154 | 13,696,832 |
| 2024-12-16 | 6.580 | 6.750 | 6.520 | 6.580 | 6.318 | 20,157,312 |
| 2024-12-13 | 6.710 | 6.850 | 6.530 | 6.630 | 6.366 | 34,735,384 |
| 2024-12-12 | 6.820 | 6.840 | 6.660 | 6.750 | 6.481 | 14,321,070 |
| 2024-12-11 | 6.680 | 6.830 | 6.660 | 6.810 | 6.538 | 12,868,776 |
| 2024-12-10 | 6.980 | 7.040 | 6.720 | 6.730 | 6.462 | 14,503,676 |
| 2024-12-09 | 6.810 | 6.870 | 6.680 | 6.760 | 6.490 | 14,052,500 |
| 2024-12-06 | 6.750 | 6.920 | 6.650 | 6.810 | 6.538 | 20,558,820 |
| 2024-12-05 | 6.650 | 6.770 | 6.630 | 6.720 | 6.452 | 10,622,702 |
| 2024-12-04 | 6.750 | 6.810 | 6.620 | 6.650 | 6.385 | 12,300,052 |
| 2024-12-03 | 6.740 | 6.780 | 6.660 | 6.750 | 6.481 | 15,883,784 |
| 2024-12-02 | 6.550 | 6.790 | 6.490 | 6.720 | 6.452 | 23,466,547 |
| 2024-11-29 | 6.430 | 6.550 | 6.300 | 6.490 | 6.231 | 13,235,599 |
| 2024-11-28 | 6.350 | 6.570 | 6.330 | 6.440 | 6.183 | 15,570,447 |
| 2024-11-27 | 6.200 | 6.410 | 6.070 | 6.380 | 6.125 | 13,778,523 |
| 2024-11-26 | 6.330 | 6.400 | 6.210 | 6.230 | 5.981 | 10,505,900 |
| 2024-11-25 | 6.300 | 6.380 | 6.190 | 6.350 | 6.097 | 12,928,803 |
| 2024-11-22 | 6.590 | 6.620 | 6.280 | 6.290 | 6.039 | 17,099,368 |
| 2024-11-21 | 6.610 | 6.750 | 6.500 | 6.590 | 6.327 | 15,264,823 |
| 2024-11-20 | 6.560 | 6.690 | 6.540 | 6.640 | 6.375 | 16,037,352 |
| 2024-11-19 | 6.490 | 6.630 | 6.380 | 6.600 | 6.337 | 18,488,576 |
| 2024-11-18 | 6.600 | 6.700 | 6.390 | 6.480 | 6.221 | 20,705,630 |
| 2024-11-15 | 6.600 | 6.730 | 6.530 | 6.540 | 6.279 | 15,946,508 |
| 2024-11-14 | 6.830 | 6.860 | 6.610 | 6.630 | 6.366 | 18,191,432 |
| 2024-11-13 | 6.900 | 6.960 | 6.680 | 6.840 | 6.567 | 20,458,953 |
| 2024-11-12 | 7.110 | 7.170 | 6.820 | 6.890 | 6.615 | 25,231,390 |
| 2024-11-11 | 7.220 | 7.270 | 7.000 | 7.130 | 6.789 | 27,928,407 |
| 2024-11-08 | 7.410 | 7.500 | 7.180 | 7.220 | 6.874 | 26,232,376 |
| 2024-11-07 | 6.850 | 7.360 | 6.850 | 7.280 | 6.931 | 32,553,729 |
| 2024-11-06 | 6.900 | 7.180 | 6.860 | 6.950 | 6.617 | 30,373,391 |
| 2024-11-05 | 6.670 | 6.890 | 6.630 | 6.870 | 6.541 | 26,134,330 |
| 2024-11-04 | 6.410 | 6.630 | 6.400 | 6.590 | 6.275 | 16,789,283 |
| 2024-11-01 | 6.680 | 6.790 | 6.400 | 6.430 | 6.122 | 26,753,420 |
| 2024-10-31 | 6.620 | 6.810 | 6.550 | 6.720 | 6.398 | 30,100,328 |
| 2024-10-30 | 6.410 | 6.690 | 6.340 | 6.570 | 6.255 | 26,609,111 |
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.