CECEP Guozhen Environmental Protection Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.260 | 6.330 | 6.230 | 6.310 | 5.993 | 8,488,820 |
| 2024-04-29 | 6.180 | 6.290 | 6.130 | 6.290 | 5.974 | 7,425,640 |
| 2024-04-26 | 6.180 | 6.210 | 5.980 | 6.190 | 5.879 | 10,138,042 |
| 2024-04-25 | 6.220 | 6.420 | 6.140 | 6.210 | 5.898 | 10,476,608 |
| 2024-04-24 | 6.060 | 6.120 | 6.020 | 6.100 | 5.794 | 4,601,560 |
| 2024-04-23 | 6.110 | 6.160 | 6.060 | 6.110 | 5.803 | 4,421,960 |
| 2024-04-22 | 6.100 | 6.170 | 6.020 | 6.060 | 5.756 | 4,479,815 |
| 2024-04-19 | 6.020 | 6.190 | 6.000 | 6.150 | 5.841 | 5,271,470 |
| 2024-04-18 | 6.190 | 6.290 | 6.060 | 6.080 | 5.775 | 6,889,778 |
| 2024-04-17 | 5.940 | 6.240 | 5.870 | 6.230 | 5.917 | 8,936,363 |
| 2024-04-16 | 6.120 | 6.150 | 5.860 | 5.900 | 5.604 | 6,268,553 |
| 2024-04-15 | 6.310 | 6.330 | 6.020 | 6.130 | 5.822 | 5,017,191 |
| 2024-04-12 | 6.350 | 6.400 | 6.290 | 6.300 | 5.984 | 3,277,761 |
| 2024-04-11 | 6.300 | 6.430 | 6.220 | 6.360 | 6.041 | 4,211,342 |
| 2024-04-10 | 6.310 | 6.440 | 6.220 | 6.270 | 5.955 | 4,227,312 |
| 2024-04-09 | 6.220 | 6.350 | 6.220 | 6.340 | 6.022 | 4,365,780 |
| 2024-04-08 | 6.430 | 6.470 | 6.210 | 6.220 | 5.908 | 6,451,485 |
| 2024-04-03 | 6.340 | 6.450 | 6.270 | 6.440 | 6.117 | 5,806,553 |
| 2024-04-02 | 6.290 | 6.430 | 6.280 | 6.350 | 6.031 | 4,764,118 |
| 2024-04-01 | 6.190 | 6.350 | 6.190 | 6.290 | 5.974 | 5,232,512 |
| 2024-03-29 | 6.100 | 6.260 | 6.080 | 6.210 | 5.898 | 3,440,100 |
| 2024-03-28 | 6.030 | 6.160 | 5.990 | 6.130 | 5.822 | 5,773,440 |
| 2024-03-27 | 6.110 | 6.260 | 6.000 | 6.000 | 5.699 | 7,091,249 |
| 2024-03-26 | 5.970 | 6.320 | 5.930 | 6.160 | 5.851 | 9,886,419 |
| 2024-03-25 | 6.040 | 6.150 | 5.970 | 5.970 | 5.670 | 5,748,765 |
| 2024-03-22 | 6.200 | 6.240 | 6.030 | 6.080 | 5.775 | 8,299,410 |
| 2024-03-21 | 6.160 | 6.500 | 6.050 | 6.260 | 5.946 | 15,404,507 |
| 2024-03-20 | 5.930 | 6.010 | 5.890 | 5.990 | 5.689 | 5,256,882 |
| 2024-03-19 | 5.920 | 6.000 | 5.890 | 5.940 | 5.642 | 4,388,853 |
| 2024-03-18 | 5.900 | 5.930 | 5.860 | 5.930 | 5.632 | 5,807,700 |
| 2024-03-15 | 5.770 | 5.880 | 5.730 | 5.870 | 5.575 | 4,845,570 |
| 2024-03-14 | 5.770 | 5.880 | 5.690 | 5.800 | 5.509 | 4,267,760 |
| 2024-03-13 | 5.820 | 5.850 | 5.730 | 5.800 | 5.509 | 3,393,860 |
| 2024-03-12 | 5.750 | 5.860 | 5.720 | 5.830 | 5.537 | 4,215,760 |
| 2024-03-11 | 5.690 | 5.780 | 5.680 | 5.760 | 5.471 | 3,412,900 |
| 2024-03-08 | 5.680 | 5.700 | 5.620 | 5.680 | 5.395 | 2,252,697 |
| 2024-03-07 | 5.630 | 5.750 | 5.630 | 5.660 | 5.376 | 3,045,990 |
| 2024-03-06 | 5.610 | 5.720 | 5.610 | 5.630 | 5.347 | 2,969,700 |
| 2024-03-05 | 5.760 | 5.760 | 5.600 | 5.640 | 5.357 | 4,156,980 |
| 2024-03-04 | 5.740 | 5.800 | 5.650 | 5.790 | 5.499 | 4,352,121 |
| 2024-03-01 | 5.740 | 5.830 | 5.670 | 5.760 | 5.471 | 4,570,920 |
| 2024-02-29 | 5.530 | 5.740 | 5.490 | 5.730 | 5.442 | 6,061,471 |
| 2024-02-28 | 5.910 | 6.010 | 5.520 | 5.540 | 5.262 | 8,421,122 |
| 2024-02-27 | 5.730 | 5.910 | 5.690 | 5.910 | 5.613 | 6,105,080 |
| 2024-02-26 | 5.700 | 5.820 | 5.620 | 5.790 | 5.499 | 7,680,943 |
| 2024-02-23 | 5.610 | 5.700 | 5.560 | 5.690 | 5.404 | 6,113,240 |
| 2024-02-22 | 5.530 | 5.620 | 5.510 | 5.590 | 5.309 | 4,442,178 |
| 2024-02-21 | 5.430 | 5.700 | 5.420 | 5.560 | 5.281 | 7,329,491 |
| 2024-02-20 | 5.490 | 5.530 | 5.440 | 5.510 | 5.233 | 4,178,203 |
| 2024-02-19 | 5.440 | 5.630 | 5.360 | 5.510 | 5.233 | 8,824,346 |
| 2024-02-08 | 4.980 | 5.420 | 4.860 | 5.420 | 5.148 | 12,735,848 |
| 2024-02-07 | 5.190 | 5.200 | 4.830 | 4.970 | 4.720 | 14,788,273 |
| 2024-02-06 | 5.080 | 5.380 | 4.820 | 5.190 | 4.929 | 11,176,248 |
| 2024-02-05 | 5.660 | 5.670 | 4.970 | 5.150 | 4.891 | 11,956,668 |
| 2024-02-02 | 5.950 | 6.040 | 5.480 | 5.660 | 5.376 | 9,258,120 |
| 2024-02-01 | 6.130 | 6.480 | 5.950 | 5.970 | 5.670 | 11,122,201 |
| 2024-01-31 | 6.100 | 6.500 | 6.070 | 6.230 | 5.917 | 11,804,989 |
| 2024-01-30 | 6.280 | 6.380 | 6.170 | 6.180 | 5.870 | 4,346,147 |
| 2024-01-29 | 6.500 | 6.520 | 6.310 | 6.340 | 6.022 | 5,023,966 |
| 2024-01-26 | 6.380 | 6.500 | 6.290 | 6.490 | 6.164 | 5,461,500 |
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.