CECEP Guozhen Environmental Protection Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.000	6.400	5.950	6.400	6.079	7,383,968
2024-01-24	5.840	5.990	5.750	5.990	5.689	5,899,300
2024-01-23	5.800	5.830	5.640	5.810	5.518	5,295,661
2024-01-22	6.140	6.140	5.770	5.810	5.518	5,528,448
2024-01-19	6.220	6.240	6.120	6.140	5.832	2,937,860
2024-01-18	6.320	6.360	6.090	6.220	5.908	4,725,466
2024-01-17	6.480	6.500	6.330	6.330	6.012	3,052,420
2024-01-16	6.510	6.530	6.380	6.470	6.145	4,972,740
2024-01-15	6.700	6.720	6.500	6.520	6.193	7,263,660
2024-01-12	6.700	6.910	6.680	6.720	6.382	7,194,100
2024-01-11	6.520	6.630	6.500	6.600	6.269	2,396,940
2024-01-10	6.540	6.600	6.450	6.530	6.202	2,392,280
2024-01-09	6.510	6.610	6.470	6.530	6.202	2,717,500
2024-01-08	6.650	6.650	6.490	6.510	6.183	2,317,500
2024-01-05	6.730	6.750	6.600	6.630	6.297	2,863,078
2024-01-04	6.700	6.750	6.660	6.690	6.354	3,186,617
2024-01-03	6.570	6.720	6.560	6.710	6.373	4,308,398
2024-01-02	6.430	6.610	6.420	6.570	6.240	4,911,260
2023-12-29	6.480	6.490	6.420	6.430	6.107	4,189,220
2023-12-28	6.440	6.510	6.370	6.470	6.145	3,516,400
2023-12-27	6.450	6.460	6.350	6.440	6.117	1,966,600
2023-12-26	6.440	6.490	6.390	6.420	6.098	2,452,360
2023-12-25	6.580	6.580	6.410	6.450	6.126	3,064,216
2023-12-22	6.660	6.670	6.510	6.540	6.212	2,572,640
2023-12-21	6.650	6.680	6.460	6.670	6.335	3,429,785
2023-12-20	6.600	6.700	6.590	6.590	6.259	2,616,360
2023-12-19	6.630	6.680	6.560	6.620	6.288	3,130,968
2023-12-18	6.700	6.720	6.590	6.600	6.269	2,438,000
2023-12-15	6.710	6.750	6.660	6.700	6.363	2,066,665
2023-12-14	6.660	6.740	6.640	6.710	6.373	2,476,800
2023-12-13	6.620	6.720	6.600	6.650	6.316	2,445,140
2023-12-12	6.600	6.630	6.550	6.610	6.278	2,109,100
2023-12-11	6.590	6.650	6.520	6.580	6.250	3,571,980
2023-12-08	6.720	6.760	6.580	6.600	6.269	3,501,460
2023-12-07	6.740	6.760	6.670	6.720	6.382	3,009,880
2023-12-06	6.740	6.760	6.690	6.740	6.401	2,697,360
2023-12-05	6.870	6.870	6.720	6.740	6.401	2,067,000
2023-12-04	6.820	6.900	6.760	6.870	6.525	4,150,526
2023-12-01	6.800	6.890	6.770	6.830	6.487	2,445,081
2023-11-30	6.800	6.850	6.740	6.780	6.439	2,461,699
2023-11-29	6.850	6.890	6.810	6.840	6.496	2,938,960
2023-11-28	6.850	6.880	6.770	6.840	6.496	2,952,060
2023-11-27	6.860	6.870	6.780	6.860	6.515	2,361,563
2023-11-24	6.900	6.920	6.820	6.840	6.496	2,803,912
2023-11-23	6.840	6.910	6.820	6.910	6.563	2,852,857
2023-11-22	6.880	6.930	6.850	6.850	6.506	3,120,292
2023-11-21	6.900	6.930	6.840	6.850	6.506	3,339,540
2023-11-20	6.890	6.910	6.820	6.900	6.553	2,840,505
2023-11-17	6.850	6.890	6.820	6.850	6.506	2,601,638
2023-11-16	6.840	6.880	6.790	6.860	6.515	2,865,540
2023-11-15	6.760	6.850	6.740	6.840	6.496	3,474,800
2023-11-14	6.780	6.810	6.700	6.740	6.401	2,293,320
2023-11-13	6.740	6.790	6.710	6.780	6.439	2,939,100
2023-11-10	6.700	6.750	6.650	6.730	6.392	2,257,654
2023-11-09	6.710	6.770	6.690	6.710	6.373	2,245,460
2023-11-08	6.740	6.750	6.680	6.700	6.363	2,224,100
2023-11-07	6.720	6.740	6.660	6.710	6.373	2,136,097
2023-11-06	6.700	6.780	6.670	6.710	6.373	3,203,600
2023-11-03	6.710	6.780	6.680	6.690	6.354	2,994,920
2023-11-02	6.720	6.770	6.670	6.680	6.344	2,291,740

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.