CECEP Guozhen Environmental Protection Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.640 | 5.680 | 5.590 | 5.650 | 5.478 | 2,787,324 |
| 2024-07-26 | 5.550 | 5.640 | 5.530 | 5.610 | 5.439 | 3,321,597 |
| 2024-07-25 | 5.440 | 5.550 | 5.410 | 5.540 | 5.372 | 2,314,480 |
| 2024-07-24 | 5.450 | 5.570 | 5.400 | 5.470 | 5.304 | 4,476,270 |
| 2024-07-23 | 5.720 | 5.780 | 5.500 | 5.500 | 5.333 | 6,166,185 |
| 2024-07-22 | 5.480 | 5.520 | 5.420 | 5.500 | 5.333 | 2,414,580 |
| 2024-07-19 | 5.490 | 5.500 | 5.420 | 5.480 | 5.313 | 1,781,600 |
| 2024-07-18 | 5.480 | 5.530 | 5.390 | 5.500 | 5.333 | 2,581,900 |
| 2024-07-17 | 5.570 | 5.590 | 5.480 | 5.500 | 5.333 | 2,178,540 |
| 2024-07-16 | 5.620 | 5.640 | 5.510 | 5.560 | 5.391 | 2,988,618 |
| 2024-07-15 | 5.660 | 5.680 | 5.600 | 5.630 | 5.459 | 2,543,860 |
| 2024-07-12 | 5.650 | 5.740 | 5.620 | 5.690 | 5.517 | 3,862,278 |
| 2024-07-11 | 5.540 | 5.650 | 5.530 | 5.650 | 5.478 | 3,580,918 |
| 2024-07-10 | 5.490 | 5.550 | 5.450 | 5.450 | 5.284 | 2,280,700 |
| 2024-07-09 | 5.420 | 5.530 | 5.310 | 5.520 | 5.352 | 2,716,078 |
| 2024-07-08 | 5.570 | 5.570 | 5.400 | 5.420 | 5.255 | 2,619,560 |
| 2024-07-05 | 5.540 | 5.620 | 5.500 | 5.590 | 5.420 | 1,825,220 |
| 2024-07-04 | 5.760 | 5.760 | 5.520 | 5.540 | 5.372 | 2,838,300 |
| 2024-07-03 | 5.770 | 5.820 | 5.740 | 5.750 | 5.575 | 2,187,120 |
| 2024-07-02 | 5.700 | 5.780 | 5.680 | 5.760 | 5.585 | 2,684,700 |
| 2024-07-01 | 5.550 | 5.730 | 5.540 | 5.720 | 5.546 | 3,409,748 |
| 2024-06-28 | 5.510 | 5.610 | 5.510 | 5.540 | 5.372 | 2,593,940 |
| 2024-06-27 | 5.600 | 5.650 | 5.520 | 5.520 | 5.352 | 2,202,430 |
| 2024-06-26 | 5.520 | 5.630 | 5.470 | 5.620 | 5.449 | 3,086,850 |
| 2024-06-25 | 5.530 | 5.600 | 5.480 | 5.540 | 5.372 | 2,340,501 |
| 2024-06-24 | 5.690 | 5.690 | 5.460 | 5.510 | 5.342 | 3,654,060 |
| 2024-06-21 | 5.690 | 5.740 | 5.650 | 5.720 | 5.546 | 2,601,000 |
| 2024-06-20 | 5.840 | 5.840 | 5.670 | 5.690 | 5.517 | 2,867,940 |
| 2024-06-19 | 5.870 | 5.890 | 5.810 | 5.830 | 5.653 | 1,962,100 |
| 2024-06-18 | 5.760 | 5.890 | 5.730 | 5.870 | 5.692 | 2,379,700 |
| 2024-06-17 | 5.750 | 5.880 | 5.700 | 5.750 | 5.575 | 3,409,000 |
| 2024-06-14 | 5.780 | 5.830 | 5.720 | 5.760 | 5.585 | 2,457,300 |
| 2024-06-13 | 5.810 | 5.840 | 5.760 | 5.790 | 5.614 | 2,761,880 |
| 2024-06-12 | 5.800 | 5.850 | 5.780 | 5.820 | 5.643 | 2,631,824 |
| 2024-06-11 | 5.850 | 5.850 | 5.720 | 5.810 | 5.633 | 3,780,124 |
| 2024-06-07 | 5.610 | 5.880 | 5.610 | 5.860 | 5.682 | 5,854,807 |
| 2024-06-06 | 5.790 | 5.810 | 5.530 | 5.570 | 5.401 | 5,734,244 |
| 2024-06-05 | 5.880 | 5.910 | 5.790 | 5.800 | 5.624 | 2,891,440 |
| 2024-06-04 | 5.860 | 5.950 | 5.810 | 5.920 | 5.740 | 3,707,540 |
| 2024-06-03 | 6.010 | 6.030 | 5.870 | 5.900 | 5.721 | 4,756,520 |
| 2024-05-31 | 6.050 | 6.080 | 5.950 | 6.020 | 5.837 | 3,148,280 |
| 2024-05-30 | 6.060 | 6.130 | 6.020 | 6.040 | 5.856 | 3,109,280 |
| 2024-05-29 | 6.090 | 6.140 | 6.030 | 6.090 | 5.905 | 3,237,040 |
| 2024-05-28 | 6.190 | 6.200 | 6.070 | 6.090 | 5.905 | 3,092,500 |
| 2024-05-27 | 6.090 | 6.190 | 6.050 | 6.190 | 6.002 | 3,367,172 |
| 2024-05-24 | 6.060 | 6.150 | 6.020 | 6.090 | 5.905 | 3,804,120 |
| 2024-05-23 | 6.190 | 6.210 | 6.030 | 6.060 | 5.876 | 4,634,120 |
| 2024-05-22 | 6.250 | 6.310 | 6.210 | 6.230 | 6.041 | 4,687,518 |
| 2024-05-21 | 6.430 | 6.430 | 6.350 | 6.360 | 6.041 | 3,194,440 |
| 2024-05-20 | 6.430 | 6.470 | 6.380 | 6.440 | 6.117 | 5,353,979 |
| 2024-05-17 | 6.460 | 6.480 | 6.330 | 6.420 | 6.098 | 4,759,620 |
| 2024-05-16 | 6.400 | 6.520 | 6.400 | 6.440 | 6.117 | 4,804,155 |
| 2024-05-15 | 6.510 | 6.520 | 6.400 | 6.410 | 6.088 | 5,533,460 |
| 2024-05-14 | 6.410 | 6.630 | 6.370 | 6.540 | 6.212 | 10,578,739 |
| 2024-05-13 | 6.400 | 6.550 | 6.360 | 6.440 | 6.117 | 11,048,226 |
| 2024-05-10 | 6.360 | 6.420 | 6.290 | 6.380 | 6.060 | 5,710,112 |
| 2024-05-09 | 6.250 | 6.370 | 6.250 | 6.370 | 6.050 | 4,900,480 |
| 2024-05-08 | 6.290 | 6.350 | 6.230 | 6.250 | 5.936 | 4,786,000 |
| 2024-05-07 | 6.380 | 6.380 | 6.290 | 6.330 | 6.012 | 5,568,740 |
| 2024-05-06 | 6.370 | 6.420 | 6.310 | 6.390 | 6.069 | 8,416,380 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.0310 CNY |
| 2026-01-13 | 0.0650 CNY |
| 2025-06-06 | 0.1300 CNY |
| 2024-05-22 | 0.1300 CNY |
| 2023-05-23 | 0.1800 CNY |
| 2022-06-14 | 0.1200 CNY |
| 2021-07-09 | 0.1200 CNY |
| 2020-06-24 | 0.1200 CNY |
| 2019-06-24 | 0.1178 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.