Nanjing CEC Environmental Protect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.930 | 5.040 | 4.910 | 4.960 | 4.691 | 27,026,045 |
| 2021-11-08 | 4.750 | 5.150 | 4.750 | 5.060 | 4.786 | 49,528,828 |
| 2021-11-05 | 4.720 | 4.720 | 4.640 | 4.650 | 4.398 | 11,546,345 |
| 2021-11-04 | 4.650 | 4.740 | 4.620 | 4.720 | 4.464 | 11,908,535 |
| 2021-11-03 | 4.640 | 4.670 | 4.560 | 4.630 | 4.379 | 10,566,565 |
| 2021-11-02 | 4.780 | 4.790 | 4.540 | 4.600 | 4.351 | 17,611,070 |
| 2021-11-01 | 4.710 | 4.810 | 4.670 | 4.750 | 4.492 | 11,341,470 |
| 2021-10-29 | 4.670 | 4.760 | 4.610 | 4.740 | 4.483 | 11,111,690 |
| 2021-10-28 | 4.860 | 4.900 | 4.650 | 4.670 | 4.417 | 21,932,520 |
| 2021-10-27 | 4.810 | 4.970 | 4.730 | 4.900 | 4.634 | 26,149,871 |
| 2021-10-26 | 5.040 | 5.050 | 4.860 | 4.900 | 4.634 | 29,699,650 |
| 2021-10-25 | 4.980 | 5.180 | 4.970 | 5.140 | 4.861 | 22,232,100 |
| 2021-10-22 | 5.220 | 5.250 | 4.950 | 4.950 | 4.682 | 32,481,035 |
| 2021-10-21 | 5.340 | 5.340 | 5.180 | 5.250 | 4.965 | 24,235,424 |
| 2021-10-20 | 5.240 | 5.360 | 5.160 | 5.330 | 5.041 | 27,774,950 |
| 2021-10-19 | 5.290 | 5.300 | 5.180 | 5.240 | 4.956 | 19,198,885 |
| 2021-10-18 | 5.220 | 5.300 | 5.180 | 5.280 | 4.994 | 20,165,650 |
| 2021-10-15 | 5.300 | 5.330 | 5.120 | 5.190 | 4.909 | 27,142,375 |
| 2021-10-14 | 5.310 | 5.400 | 5.210 | 5.330 | 5.041 | 26,252,875 |
← NewerPage 21 of 21 · 1,219 trading days
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.