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
2023-08-01	7.090	7.240	7.050	7.110	6.753	6,881,621
2023-07-31	7.020	7.100	7.000	7.090	6.734	3,144,860
2023-07-28	7.000	7.040	6.940	7.010	6.658	3,148,900
2023-07-27	7.010	7.090	6.990	7.020	6.667	4,452,756
2023-07-26	6.950	7.140	6.920	7.060	6.705	6,832,301
2023-07-25	6.930	6.960	6.880	6.950	6.601	2,994,741
2023-07-24	6.940	6.970	6.840	6.890	6.544	2,315,720
2023-07-21	6.860	6.900	6.800	6.870	6.525	2,394,476
2023-07-20	6.930	6.960	6.840	6.840	6.496	2,561,973
2023-07-19	6.900	6.970	6.870	6.930	6.582	3,219,403
2023-07-18	6.870	6.880	6.760	6.860	6.515	2,475,220
2023-07-17	6.780	6.890	6.730	6.870	6.525	2,850,740
2023-07-14	6.860	6.860	6.790	6.790	6.449	1,647,700
2023-07-13	6.750	6.840	6.730	6.820	6.477	2,609,805
2023-07-12	6.790	6.850	6.710	6.730	6.392	2,405,240
2023-07-11	6.840	6.840	6.740	6.790	6.449	1,684,380
2023-07-10	6.770	6.850	6.740	6.810	6.468	2,916,120
2023-07-07	6.640	6.740	6.600	6.710	6.373	2,631,480
2023-07-06	6.700	6.700	6.620	6.670	6.335	1,725,060
2023-07-05	6.710	6.750	6.670	6.680	6.344	1,844,640
2023-07-04	6.690	6.720	6.660	6.690	6.354	2,045,900
2023-07-03	6.710	6.770	6.660	6.710	6.373	2,892,416
2023-06-30	6.660	6.760	6.650	6.710	6.373	2,677,839
2023-06-29	6.600	6.690	6.550	6.660	6.325	3,191,240
2023-06-28	6.520	6.630	6.480	6.610	6.278	4,235,520
2023-06-27	6.450	6.590	6.420	6.570	6.240	2,647,180
2023-06-26	6.460	6.490	6.390	6.390	6.069	2,716,560
2023-06-21	6.540	6.590	6.470	6.490	6.164	3,458,969
2023-06-20	6.560	6.610	6.520	6.540	6.212	2,727,280
2023-06-19	6.650	6.650	6.520	6.560	6.231	5,533,120
2023-06-16	6.700	6.720	6.640	6.660	6.325	4,516,700
2023-06-15	6.890	6.890	6.670	6.690	6.354	7,083,984
2023-06-14	6.820	6.950	6.770	6.910	6.563	4,507,689
2023-06-13	6.850	6.880	6.780	6.810	6.468	2,551,840
2023-06-12	6.910	6.930	6.800	6.830	6.487	3,738,939
2023-06-09	6.930	7.000	6.890	6.910	6.563	2,453,480
2023-06-08	6.990	6.990	6.880	6.930	6.582	2,514,260
2023-06-07	6.980	6.990	6.890	6.950	6.601	2,171,720
2023-06-06	7.100	7.120	6.910	6.930	6.582	2,778,320
2023-06-05	7.060	7.120	7.020	7.110	6.753	3,527,760
2023-06-02	7.070	7.220	7.070	7.090	6.734	3,634,260
2023-06-01	7.090	7.140	7.050	7.060	6.705	3,205,020
2023-05-31	7.220	7.250	7.080	7.090	6.734	4,528,040
2023-05-30	7.100	7.370	7.080	7.260	6.895	5,014,060
2023-05-29	7.160	7.280	7.060	7.130	6.772	4,338,820
2023-05-26	7.100	7.170	6.980	7.140	6.781	5,225,200
2023-05-25	6.920	7.030	6.850	7.010	6.658	4,140,600
2023-05-24	6.930	7.010	6.870	6.930	6.582	3,808,600
2023-05-23	7.130	7.200	6.970	6.980	6.629	4,177,709
2023-05-22	7.220	7.320	7.170	7.210	6.677	3,542,040
2023-05-19	7.380	7.390	7.220	7.240	6.705	3,150,360
2023-05-18	7.470	7.480	7.330	7.390	6.844	3,946,840
2023-05-17	7.310	7.470	7.250	7.470	6.918	4,784,329
2023-05-16	7.380	7.560	7.280	7.340	6.797	6,647,360
2023-05-15	7.360	7.440	7.300	7.350	6.807	5,001,407
2023-05-12	7.460	7.520	7.400	7.430	6.881	4,216,142
2023-05-11	7.370	7.600	7.330	7.500	6.945	7,719,262
2023-05-10	7.370	7.490	7.320	7.370	6.825	8,964,820
2023-05-09	7.270	7.500	7.230	7.390	6.844	12,125,865
2023-05-08	7.190	7.330	7.130	7.250	6.714	6,501,532

← NewerPage 14 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.