Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.30▲ 1.84%

← 300197.SHE stock page

CECEP Techand Ecology&Environment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-08	2.760	2.850	2.760	2.820	2.820	16,611,834
2021-11-05	2.760	2.770	2.740	2.750	2.750	7,492,902
2021-11-04	2.730	2.810	2.720	2.770	2.770	12,014,118
2021-11-03	2.720	2.740	2.700	2.720	2.720	5,993,243
2021-11-02	2.750	2.770	2.700	2.730	2.730	9,998,017
2021-11-01	2.760	2.770	2.720	2.760	2.760	7,958,787
2021-10-29	2.710	2.780	2.690	2.750	2.750	9,057,981
2021-10-28	2.760	2.760	2.680	2.710	2.710	10,219,000
2021-10-27	2.720	2.760	2.710	2.760	2.760	12,971,943
2021-10-26	2.770	2.770	2.720	2.750	2.750	9,644,542
2021-10-25	2.800	2.800	2.750	2.780	2.780	8,602,757
2021-10-22	2.760	2.800	2.760	2.790	2.790	8,560,167
2021-10-21	2.800	2.800	2.760	2.760	2.760	7,126,250
2021-10-20	2.800	2.820	2.770	2.790	2.790	5,758,224
2021-10-19	2.830	2.830	2.790	2.800	2.800	7,099,327
2021-10-18	2.790	2.850	2.780	2.830	2.830	10,139,679
2021-10-15	2.830	2.840	2.800	2.800	2.800	9,880,627
2021-10-14	2.850	2.850	2.820	2.830	2.830	8,186,303

← NewerPage 21 of 21 · 1,218 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-25	0.0150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.