Nanjing CEC Environmental Protect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 4.980 | 5.110 | 4.960 | 5.100 | 4.823 | 8,986,060 |
| 2022-02-07 | 4.950 | 5.040 | 4.920 | 5.000 | 4.729 | 6,969,723 |
| 2022-01-28 | 4.830 | 4.960 | 4.770 | 4.920 | 4.653 | 7,074,715 |
| 2022-01-27 | 4.810 | 4.880 | 4.770 | 4.780 | 4.521 | 7,788,125 |
| 2022-01-26 | 4.800 | 4.860 | 4.760 | 4.830 | 4.568 | 5,439,268 |
| 2022-01-25 | 5.040 | 5.040 | 4.770 | 4.800 | 4.540 | 11,394,095 |
| 2022-01-24 | 5.030 | 5.060 | 4.980 | 5.040 | 4.767 | 5,243,985 |
| 2022-01-21 | 5.040 | 5.070 | 4.980 | 5.030 | 4.757 | 7,335,700 |
| 2022-01-20 | 5.250 | 5.280 | 5.050 | 5.060 | 4.786 | 14,241,085 |
| 2022-01-19 | 5.160 | 5.300 | 5.150 | 5.270 | 4.984 | 11,240,235 |
| 2022-01-18 | 5.420 | 5.460 | 5.150 | 5.200 | 4.918 | 21,209,380 |
| 2022-01-17 | 5.280 | 5.430 | 5.280 | 5.380 | 5.088 | 13,691,206 |
| 2022-01-14 | 5.420 | 5.440 | 5.210 | 5.250 | 4.965 | 21,778,663 |
| 2022-01-13 | 5.530 | 5.540 | 5.440 | 5.450 | 5.154 | 12,708,705 |
| 2022-01-12 | 5.450 | 5.620 | 5.440 | 5.530 | 5.230 | 15,269,530 |
| 2022-01-11 | 5.450 | 5.620 | 5.410 | 5.450 | 5.154 | 14,500,441 |
| 2022-01-10 | 5.480 | 5.540 | 5.400 | 5.480 | 5.183 | 13,053,363 |
| 2022-01-07 | 5.620 | 5.640 | 5.480 | 5.490 | 5.192 | 22,701,390 |
| 2022-01-06 | 5.410 | 5.680 | 5.390 | 5.650 | 5.344 | 33,294,439 |
| 2022-01-05 | 5.590 | 5.590 | 5.390 | 5.450 | 5.154 | 18,720,217 |
| 2022-01-04 | 5.500 | 5.600 | 5.430 | 5.570 | 5.268 | 21,061,171 |
| 2021-12-31 | 5.320 | 5.570 | 5.320 | 5.470 | 5.173 | 18,872,525 |
| 2021-12-30 | 5.340 | 5.400 | 5.270 | 5.320 | 5.031 | 10,526,963 |
| 2021-12-29 | 5.300 | 5.370 | 5.230 | 5.300 | 5.013 | 9,621,368 |
| 2021-12-28 | 5.490 | 5.490 | 5.280 | 5.330 | 5.041 | 12,966,935 |
| 2021-12-27 | 5.180 | 5.530 | 5.170 | 5.410 | 5.117 | 20,383,907 |
| 2021-12-24 | 5.520 | 5.550 | 5.210 | 5.210 | 4.927 | 23,208,678 |
| 2021-12-23 | 5.500 | 5.600 | 5.490 | 5.530 | 5.230 | 13,347,235 |
| 2021-12-22 | 5.650 | 5.680 | 5.520 | 5.540 | 5.240 | 20,072,090 |
| 2021-12-21 | 5.450 | 5.720 | 5.420 | 5.680 | 5.372 | 28,387,599 |
| 2021-12-20 | 5.610 | 5.640 | 5.480 | 5.490 | 5.192 | 20,627,106 |
| 2021-12-17 | 5.620 | 5.700 | 5.530 | 5.620 | 5.315 | 36,244,132 |
| 2021-12-16 | 5.500 | 5.650 | 5.440 | 5.490 | 5.192 | 26,058,215 |
| 2021-12-15 | 5.340 | 5.490 | 5.310 | 5.470 | 5.173 | 22,977,196 |
| 2021-12-14 | 5.280 | 5.350 | 5.230 | 5.340 | 5.050 | 14,411,867 |
| 2021-12-13 | 5.310 | 5.310 | 5.230 | 5.280 | 4.994 | 9,903,080 |
| 2021-12-10 | 5.280 | 5.320 | 5.210 | 5.260 | 4.975 | 12,127,150 |
| 2021-12-09 | 5.260 | 5.340 | 5.220 | 5.310 | 5.022 | 13,648,715 |
| 2021-12-08 | 5.260 | 5.330 | 5.220 | 5.280 | 4.994 | 10,342,396 |
| 2021-12-07 | 5.310 | 5.380 | 5.170 | 5.250 | 4.965 | 15,981,010 |
| 2021-12-06 | 5.540 | 5.540 | 5.300 | 5.310 | 5.022 | 21,171,653 |
| 2021-12-03 | 5.450 | 5.550 | 5.360 | 5.530 | 5.230 | 21,049,301 |
| 2021-12-02 | 5.610 | 5.650 | 5.450 | 5.450 | 5.154 | 27,263,836 |
| 2021-12-01 | 5.520 | 5.700 | 5.470 | 5.660 | 5.353 | 35,269,111 |
| 2021-11-30 | 5.420 | 5.870 | 5.420 | 5.510 | 5.211 | 42,344,455 |
| 2021-11-29 | 5.190 | 5.380 | 5.190 | 5.340 | 5.050 | 26,192,898 |
| 2021-11-26 | 5.300 | 5.580 | 5.210 | 5.410 | 5.117 | 42,636,431 |
| 2021-11-25 | 5.180 | 5.290 | 5.160 | 5.250 | 4.965 | 22,277,972 |
| 2021-11-24 | 5.200 | 5.220 | 5.090 | 5.150 | 4.871 | 16,196,450 |
| 2021-11-23 | 5.180 | 5.310 | 5.120 | 5.230 | 4.946 | 20,067,135 |
| 2021-11-22 | 5.190 | 5.350 | 5.180 | 5.190 | 4.909 | 21,764,975 |
| 2021-11-19 | 5.150 | 5.240 | 5.080 | 5.200 | 4.918 | 23,800,145 |
| 2021-11-18 | 5.070 | 5.190 | 5.050 | 5.190 | 4.909 | 24,417,783 |
| 2021-11-17 | 5.030 | 5.090 | 5.000 | 5.070 | 4.795 | 14,771,342 |
| 2021-11-16 | 5.130 | 5.130 | 5.000 | 5.010 | 4.738 | 15,537,672 |
| 2021-11-15 | 5.030 | 5.140 | 4.980 | 5.100 | 4.823 | 19,968,615 |
| 2021-11-12 | 5.080 | 5.100 | 4.970 | 5.050 | 4.776 | 18,907,475 |
| 2021-11-11 | 5.070 | 5.200 | 5.000 | 5.100 | 4.823 | 28,507,380 |
| 2021-11-10 | 4.950 | 5.070 | 4.850 | 5.050 | 4.776 | 22,391,500 |
| 2021-11-09 | 4.930 | 5.040 | 4.910 | 4.960 | 4.691 | 27,026,045 |
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.