Nanjing CEC Environmental Protect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 5.170 | 5.350 | 5.080 | 5.090 | 4.866 | 17,790,105 |
| 2022-08-02 | 5.330 | 5.340 | 5.080 | 5.120 | 4.895 | 25,399,184 |
| 2022-08-01 | 5.300 | 5.410 | 5.200 | 5.380 | 5.143 | 16,110,544 |
| 2022-07-29 | 5.300 | 5.370 | 5.260 | 5.270 | 5.038 | 11,305,085 |
| 2022-07-28 | 5.320 | 5.400 | 5.260 | 5.290 | 5.057 | 11,496,205 |
| 2022-07-27 | 5.320 | 5.380 | 5.250 | 5.300 | 5.067 | 12,784,165 |
| 2022-07-26 | 5.340 | 5.360 | 5.200 | 5.330 | 5.096 | 14,830,765 |
| 2022-07-25 | 5.440 | 5.560 | 5.280 | 5.340 | 5.105 | 22,445,870 |
| 2022-07-22 | 5.310 | 5.570 | 5.260 | 5.460 | 5.220 | 38,856,515 |
| 2022-07-21 | 5.300 | 5.390 | 5.210 | 5.300 | 5.067 | 18,206,449 |
| 2022-07-20 | 5.350 | 5.350 | 5.240 | 5.290 | 5.057 | 13,654,260 |
| 2022-07-19 | 5.350 | 5.410 | 5.290 | 5.330 | 5.096 | 22,372,980 |
| 2022-07-18 | 5.120 | 5.450 | 5.120 | 5.400 | 5.163 | 32,042,329 |
| 2022-07-15 | 5.170 | 5.440 | 5.070 | 5.200 | 4.971 | 24,929,567 |
| 2022-07-14 | 5.270 | 5.270 | 5.130 | 5.160 | 4.933 | 13,476,742 |
| 2022-07-13 | 5.160 | 5.280 | 5.130 | 5.280 | 5.048 | 17,600,065 |
| 2022-07-12 | 5.080 | 5.180 | 5.050 | 5.180 | 4.952 | 14,156,333 |
| 2022-07-11 | 5.130 | 5.160 | 5.040 | 5.110 | 4.885 | 12,144,790 |
| 2022-07-08 | 5.180 | 5.180 | 5.060 | 5.100 | 4.876 | 11,872,740 |
| 2022-07-07 | 4.880 | 5.170 | 4.870 | 5.150 | 4.924 | 28,124,999 |
| 2022-07-06 | 4.930 | 4.940 | 4.860 | 4.890 | 4.675 | 7,198,985 |
| 2022-07-05 | 5.040 | 5.050 | 4.870 | 4.930 | 4.713 | 11,361,117 |
| 2022-07-04 | 5.020 | 5.050 | 4.950 | 5.020 | 4.799 | 10,040,780 |
| 2022-07-01 | 4.880 | 5.060 | 4.880 | 5.010 | 4.790 | 17,070,020 |
| 2022-06-30 | 4.920 | 4.970 | 4.880 | 4.890 | 4.675 | 7,321,558 |
| 2022-06-29 | 5.000 | 5.040 | 4.910 | 4.910 | 4.694 | 11,431,891 |
| 2022-06-28 | 5.000 | 5.060 | 4.950 | 5.050 | 4.828 | 12,429,125 |
| 2022-06-27 | 4.990 | 5.030 | 4.960 | 4.990 | 4.771 | 7,983,465 |
| 2022-06-24 | 5.020 | 5.040 | 4.960 | 4.970 | 4.751 | 7,764,017 |
| 2022-06-23 | 4.970 | 5.000 | 4.870 | 5.000 | 4.780 | 10,518,810 |
| 2022-06-22 | 4.920 | 5.030 | 4.910 | 4.990 | 4.771 | 11,476,354 |
| 2022-06-21 | 5.010 | 5.030 | 4.920 | 4.940 | 4.723 | 10,083,130 |
| 2022-06-20 | 4.990 | 5.040 | 4.970 | 5.010 | 4.790 | 9,994,835 |
| 2022-06-17 | 4.920 | 5.040 | 4.850 | 5.010 | 4.790 | 15,207,141 |
| 2022-06-16 | 4.960 | 5.010 | 4.900 | 4.920 | 4.704 | 12,417,475 |
| 2022-06-15 | 5.040 | 5.140 | 4.960 | 4.980 | 4.761 | 20,186,128 |
| 2022-06-14 | 4.870 | 5.050 | 4.770 | 5.050 | 4.828 | 22,397,196 |
| 2022-06-13 | 4.880 | 4.950 | 4.830 | 4.900 | 4.685 | 13,940,884 |
| 2022-06-10 | 4.900 | 5.080 | 4.820 | 4.940 | 4.723 | 22,899,682 |
| 2022-06-09 | 5.160 | 5.230 | 4.940 | 4.950 | 4.732 | 35,005,350 |
| 2022-06-08 | 5.100 | 5.480 | 5.030 | 5.160 | 4.933 | 57,732,213 |
| 2022-06-07 | 4.770 | 4.930 | 4.630 | 4.880 | 4.665 | 18,972,933 |
| 2022-06-06 | 4.660 | 4.810 | 4.620 | 4.780 | 4.570 | 11,520,035 |
| 2022-06-02 | 4.650 | 4.670 | 4.570 | 4.660 | 4.455 | 5,507,319 |
| 2022-06-01 | 4.640 | 4.680 | 4.600 | 4.640 | 4.436 | 6,964,685 |
| 2022-05-31 | 4.630 | 4.650 | 4.550 | 4.640 | 4.436 | 6,516,775 |
| 2022-05-30 | 4.660 | 4.670 | 4.590 | 4.630 | 4.426 | 5,550,800 |
| 2022-05-27 | 4.700 | 4.730 | 4.630 | 4.660 | 4.407 | 8,821,980 |
| 2022-05-26 | 4.620 | 4.770 | 4.600 | 4.700 | 4.445 | 10,869,164 |
| 2022-05-25 | 4.510 | 4.630 | 4.500 | 4.600 | 4.351 | 7,033,364 |
| 2022-05-24 | 4.770 | 4.780 | 4.490 | 4.500 | 4.256 | 11,252,225 |
| 2022-05-23 | 4.690 | 4.770 | 4.650 | 4.740 | 4.483 | 8,427,225 |
| 2022-05-20 | 4.670 | 4.710 | 4.630 | 4.680 | 4.426 | 10,563,970 |
| 2022-05-19 | 4.510 | 4.750 | 4.510 | 4.670 | 4.417 | 14,845,156 |
| 2022-05-18 | 4.520 | 4.660 | 4.510 | 4.600 | 4.351 | 10,638,710 |
| 2022-05-17 | 4.550 | 4.550 | 4.430 | 4.500 | 4.256 | 5,702,617 |
| 2022-05-16 | 4.590 | 4.620 | 4.500 | 4.550 | 4.303 | 6,005,087 |
| 2022-05-13 | 4.590 | 4.610 | 4.530 | 4.580 | 4.332 | 6,634,330 |
| 2022-05-12 | 4.440 | 4.590 | 4.430 | 4.570 | 4.322 | 8,902,381 |
| 2022-05-11 | 4.550 | 4.620 | 4.490 | 4.500 | 4.256 | 10,539,016 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 0.1000 CNY |
| 2025-05-09 | 0.0500 CNY |
| 2024-05-10 | 0.0300 CNY |
| 2023-04-28 | 0.0500 CNY |
| 2022-05-30 | 0.0500 CNY |
| 2021-05-27 | 0.0500 CNY |
| 2020-06-19 | 0.0500 CNY |
| 2019-06-28 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.