Nanjing CEC Environmental Protect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.450 | 4.570 | 4.420 | 4.550 | 4.303 | 7,580,050 |
| 2022-05-09 | 4.370 | 4.550 | 4.370 | 4.490 | 4.246 | 7,473,888 |
| 2022-05-06 | 4.340 | 4.410 | 4.310 | 4.370 | 4.133 | 6,651,355 |
| 2022-05-05 | 4.360 | 4.500 | 4.350 | 4.440 | 4.199 | 8,644,553 |
| 2022-04-29 | 4.240 | 4.420 | 4.240 | 4.380 | 4.142 | 10,136,663 |
| 2022-04-28 | 4.300 | 4.350 | 4.160 | 4.200 | 3.972 | 9,138,678 |
| 2022-04-27 | 4.200 | 4.360 | 4.130 | 4.350 | 4.114 | 10,734,663 |
| 2022-04-26 | 4.300 | 4.420 | 4.200 | 4.210 | 3.982 | 11,738,153 |
| 2022-04-25 | 4.650 | 4.660 | 4.230 | 4.230 | 4.001 | 14,744,855 |
| 2022-04-22 | 4.690 | 4.830 | 4.660 | 4.690 | 4.436 | 8,563,023 |
| 2022-04-21 | 5.080 | 5.100 | 4.750 | 4.770 | 4.511 | 14,842,655 |
| 2022-04-20 | 4.940 | 5.040 | 4.810 | 5.010 | 4.738 | 17,004,036 |
| 2022-04-19 | 4.830 | 4.950 | 4.830 | 4.940 | 4.672 | 7,147,010 |
| 2022-04-18 | 4.840 | 4.900 | 4.760 | 4.880 | 4.615 | 6,711,460 |
| 2022-04-15 | 5.020 | 5.040 | 4.830 | 4.840 | 4.578 | 13,711,860 |
| 2022-04-14 | 5.030 | 5.120 | 5.010 | 5.010 | 4.738 | 8,429,915 |
| 2022-04-13 | 5.240 | 5.240 | 5.000 | 5.000 | 4.729 | 13,430,860 |
| 2022-04-12 | 5.160 | 5.250 | 5.080 | 5.240 | 4.956 | 10,244,081 |
| 2022-04-11 | 5.250 | 5.340 | 5.100 | 5.160 | 4.880 | 12,936,095 |
| 2022-04-08 | 5.220 | 5.310 | 5.110 | 5.260 | 4.975 | 15,508,910 |
| 2022-04-07 | 5.530 | 5.540 | 5.210 | 5.220 | 4.937 | 23,927,750 |
| 2022-04-06 | 5.420 | 5.590 | 5.350 | 5.580 | 5.277 | 19,059,517 |
| 2022-04-01 | 5.500 | 5.540 | 5.430 | 5.450 | 5.154 | 16,949,245 |
| 2022-03-31 | 5.510 | 5.730 | 5.490 | 5.580 | 5.277 | 19,973,900 |
| 2022-03-30 | 5.580 | 5.590 | 5.480 | 5.550 | 5.249 | 15,458,910 |
| 2022-03-29 | 5.640 | 5.720 | 5.450 | 5.490 | 5.192 | 22,305,680 |
| 2022-03-28 | 5.560 | 5.730 | 5.400 | 5.720 | 5.410 | 26,946,478 |
| 2022-03-25 | 5.740 | 5.800 | 5.570 | 5.590 | 5.287 | 31,684,865 |
| 2022-03-24 | 5.940 | 5.980 | 5.730 | 5.790 | 5.476 | 43,028,505 |
| 2022-03-23 | 5.780 | 6.140 | 5.770 | 6.060 | 5.731 | 62,773,053 |
| 2022-03-22 | 5.970 | 6.000 | 5.710 | 5.730 | 5.419 | 43,808,280 |
| 2022-03-21 | 5.940 | 6.090 | 5.770 | 6.080 | 5.750 | 55,108,610 |
| 2022-03-18 | 5.800 | 6.050 | 5.730 | 5.910 | 5.589 | 53,228,700 |
| 2022-03-17 | 5.800 | 6.090 | 5.630 | 5.920 | 5.599 | 67,166,986 |
| 2022-03-16 | 5.640 | 5.750 | 5.410 | 5.660 | 5.353 | 39,430,430 |
| 2022-03-15 | 5.640 | 5.850 | 5.510 | 5.530 | 5.230 | 44,962,851 |
| 2022-03-14 | 5.800 | 6.070 | 5.700 | 5.710 | 5.400 | 41,883,302 |
| 2022-03-11 | 5.730 | 6.020 | 5.640 | 5.890 | 5.571 | 48,045,780 |
| 2022-03-10 | 6.090 | 6.170 | 5.880 | 5.900 | 5.580 | 63,652,466 |
| 2022-03-09 | 5.900 | 6.360 | 5.730 | 6.140 | 5.807 | 84,002,085 |
| 2022-03-08 | 5.650 | 6.240 | 5.410 | 5.980 | 5.656 | 82,465,513 |
| 2022-03-07 | 5.500 | 5.830 | 5.450 | 5.730 | 5.419 | 66,041,717 |
| 2022-03-04 | 5.560 | 5.850 | 5.370 | 5.600 | 5.296 | 74,966,424 |
| 2022-03-03 | 5.350 | 5.400 | 5.310 | 5.350 | 5.060 | 14,259,494 |
| 2022-03-02 | 5.270 | 5.350 | 5.220 | 5.330 | 5.041 | 12,399,356 |
| 2022-03-01 | 5.280 | 5.330 | 5.230 | 5.280 | 4.994 | 9,336,365 |
| 2022-02-28 | 5.210 | 5.280 | 5.090 | 5.250 | 4.965 | 12,158,813 |
| 2022-02-25 | 5.210 | 5.320 | 5.170 | 5.200 | 4.918 | 10,516,145 |
| 2022-02-24 | 5.250 | 5.330 | 5.070 | 5.160 | 4.880 | 17,702,233 |
| 2022-02-23 | 5.330 | 5.340 | 5.250 | 5.280 | 4.994 | 11,009,362 |
| 2022-02-22 | 5.370 | 5.370 | 5.260 | 5.300 | 5.013 | 12,805,995 |
| 2022-02-21 | 5.320 | 5.400 | 5.300 | 5.380 | 5.088 | 12,669,760 |
| 2022-02-18 | 5.300 | 5.380 | 5.200 | 5.370 | 5.079 | 18,337,740 |
| 2022-02-17 | 5.200 | 5.510 | 5.200 | 5.370 | 5.079 | 35,090,838 |
| 2022-02-16 | 5.120 | 5.220 | 5.110 | 5.200 | 4.918 | 8,673,111 |
| 2022-02-15 | 5.140 | 5.150 | 5.040 | 5.100 | 4.823 | 6,453,660 |
| 2022-02-14 | 5.110 | 5.190 | 5.040 | 5.130 | 4.852 | 7,673,484 |
| 2022-02-11 | 5.160 | 5.330 | 5.140 | 5.160 | 4.880 | 15,556,794 |
| 2022-02-10 | 5.350 | 5.540 | 5.220 | 5.240 | 4.956 | 25,591,170 |
| 2022-02-09 | 5.080 | 5.120 | 5.060 | 5.110 | 4.833 | 7,847,325 |
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.