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
2023-11-01	6.730	6.760	6.670	6.750	6.411	3,816,040
2023-10-31	6.700	6.770	6.640	6.740	6.401	5,211,660
2023-10-30	6.600	6.690	6.560	6.680	6.344	3,966,475
2023-10-27	6.510	6.630	6.490	6.620	6.288	4,284,325
2023-10-26	6.490	6.540	6.390	6.510	6.183	3,762,404
2023-10-25	6.360	6.530	6.360	6.520	6.193	5,014,542
2023-10-24	6.150	6.330	6.130	6.330	6.012	4,057,056
2023-10-23	6.300	6.320	6.100	6.120	5.813	4,293,516
2023-10-20	6.420	6.420	6.290	6.310	5.993	3,737,795
2023-10-19	6.370	6.450	6.320	6.360	6.041	3,681,875
2023-10-18	6.540	6.540	6.400	6.400	6.079	3,000,035
2023-10-17	6.570	6.580	6.510	6.530	6.202	2,191,400
2023-10-16	6.560	6.590	6.510	6.540	6.212	2,337,700
2023-10-13	6.620	6.620	6.510	6.540	6.212	3,788,500
2023-10-12	6.560	6.660	6.560	6.650	6.316	2,664,100
2023-10-11	6.620	6.650	6.540	6.560	6.231	3,670,060
2023-10-10	6.670	6.710	6.610	6.640	6.307	3,480,920
2023-10-09	6.680	6.710	6.610	6.670	6.335	4,206,140
2023-09-28	6.680	6.750	6.680	6.700	6.363	3,338,184
2023-09-27	6.640	6.720	6.620	6.680	6.344	3,382,220
2023-09-26	6.650	6.700	6.620	6.660	6.325	2,227,700
2023-09-25	6.690	6.760	6.650	6.650	6.316	3,431,524
2023-09-22	6.640	6.720	6.620	6.700	6.363	3,973,900
2023-09-21	6.650	6.720	6.630	6.640	6.307	4,221,740
2023-09-20	6.640	6.710	6.610	6.620	6.288	3,390,160
2023-09-19	6.680	6.760	6.640	6.670	6.335	3,990,734
2023-09-18	6.640	6.720	6.560	6.690	6.354	4,202,300
2023-09-15	6.660	6.730	6.610	6.670	6.335	4,291,820
2023-09-14	6.750	6.750	6.610	6.660	6.325	3,514,455
2023-09-13	6.650	6.750	6.640	6.730	6.392	4,866,015
2023-09-12	6.680	6.710	6.650	6.650	6.316	2,567,880
2023-09-11	6.560	6.690	6.550	6.660	6.325	4,726,880
2023-09-08	6.590	6.630	6.530	6.560	6.231	3,375,700
2023-09-07	6.660	6.680	6.590	6.590	6.259	4,225,480
2023-09-06	6.640	6.680	6.600	6.670	6.335	4,294,000
2023-09-05	6.750	6.750	6.620	6.670	6.335	6,251,500
2023-09-04	6.630	6.760	6.590	6.760	6.420	8,021,000
2023-09-01	6.840	6.840	6.570	6.600	6.269	13,667,240
2023-08-31	6.990	7.050	6.760	6.770	6.430	8,436,603
2023-08-30	7.220	7.270	6.980	6.990	6.639	8,421,260
2023-08-29	7.270	7.350	7.180	7.260	6.895	11,751,240
2023-08-28	7.460	7.590	7.230	7.270	6.905	18,090,357
2023-08-25	7.070	7.380	7.030	7.210	6.848	15,145,424
2023-08-24	7.090	7.120	6.960	7.070	6.715	7,472,420
2023-08-23	7.090	7.200	7.040	7.140	6.781	8,420,040
2023-08-22	7.150	7.170	6.900	7.040	6.686	8,138,061
2023-08-21	6.980	7.190	6.980	7.130	6.772	9,713,380
2023-08-18	6.820	7.090	6.810	6.960	6.610	7,099,200
2023-08-17	6.730	6.860	6.630	6.840	6.496	3,765,920
2023-08-16	6.710	6.770	6.660	6.730	6.392	1,856,580
2023-08-15	6.730	6.780	6.680	6.710	6.373	1,894,200
2023-08-14	6.670	6.730	6.620	6.710	6.373	2,609,800
2023-08-11	6.880	6.880	6.690	6.690	6.354	3,366,800
2023-08-10	6.800	6.880	6.760	6.880	6.534	4,351,565
2023-08-09	6.900	6.910	6.780	6.800	6.458	3,283,500
2023-08-08	6.930	6.960	6.860	6.930	6.582	2,523,880
2023-08-07	6.930	6.980	6.860	6.930	6.582	3,392,100
2023-08-04	6.990	7.040	6.940	6.940	6.591	3,133,000
2023-08-03	7.040	7.080	6.970	6.990	6.639	3,470,780
2023-08-02	7.060	7.120	7.020	7.040	6.686	3,736,580

← NewerPage 13 of 21 · 1,219 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.