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
2023-05-05	7.200	7.200	7.070	7.150	6.621	4,183,580
2023-05-04	7.030	7.200	6.930	7.180	6.649	7,082,060
2023-04-28	6.740	7.080	6.690	7.050	6.529	7,228,987
2023-04-27	6.720	6.830	6.650	6.760	6.260	4,811,220
2023-04-26	6.650	6.740	6.590	6.700	6.205	4,469,893
2023-04-25	6.900	6.950	6.490	6.660	6.168	11,657,496
2023-04-24	6.870	7.130	6.830	7.020	6.501	7,041,055
2023-04-21	7.000	7.040	6.830	6.840	6.334	4,665,560
2023-04-20	7.040	7.070	6.920	7.010	6.492	3,712,220
2023-04-19	7.110	7.110	7.010	7.070	6.547	3,312,120
2023-04-18	7.100	7.130	7.020	7.100	6.575	3,597,447
2023-04-17	7.160	7.170	7.050	7.100	6.575	5,107,947
2023-04-14	7.070	7.160	7.010	7.100	6.575	4,156,487
2023-04-13	7.110	7.150	7.060	7.130	6.603	4,951,750
2023-04-12	6.970	7.140	6.940	7.120	6.594	5,323,560
2023-04-11	6.930	7.000	6.870	6.970	6.455	2,524,800
2023-04-10	7.040	7.050	6.910	6.940	6.427	3,623,940
2023-04-07	6.890	7.050	6.860	7.040	6.519	4,235,340
2023-04-06	6.990	6.990	6.840	6.870	6.362	3,713,480
2023-04-04	7.010	7.030	6.920	6.960	6.445	4,355,660
2023-04-03	6.920	7.030	6.900	7.030	6.510	4,860,870
2023-03-31	6.910	6.960	6.890	6.930	6.418	3,805,719
2023-03-30	6.980	7.000	6.860	6.930	6.418	4,051,480
2023-03-29	7.100	7.130	6.930	6.950	6.436	5,377,940
2023-03-28	7.180	7.190	7.050	7.090	6.566	5,527,325
2023-03-27	7.030	7.250	7.010	7.220	6.686	11,183,090
2023-03-24	7.150	7.190	7.010	7.030	6.510	8,382,640
2023-03-23	7.020	7.290	6.920	7.090	6.566	16,459,381
2023-03-22	6.920	6.980	6.860	6.980	6.464	4,728,645
2023-03-21	6.820	6.920	6.780	6.920	6.408	4,802,799
2023-03-20	6.790	6.890	6.790	6.790	6.288	4,726,019
2023-03-17	6.830	6.840	6.740	6.770	6.269	3,175,120
2023-03-16	6.830	6.880	6.710	6.730	6.232	4,600,855
2023-03-15	6.650	6.870	6.630	6.850	6.344	5,605,135
2023-03-14	6.730	6.730	6.550	6.630	6.140	4,021,060
2023-03-13	6.750	6.810	6.640	6.720	6.223	4,321,075
2023-03-10	6.860	6.920	6.770	6.800	6.297	4,821,980
2023-03-09	6.760	6.890	6.690	6.880	6.371	5,502,345
2023-03-08	6.670	6.760	6.660	6.740	6.242	2,211,420
2023-03-07	6.820	6.840	6.680	6.690	6.195	4,761,160
2023-03-06	6.770	6.890	6.770	6.800	6.297	4,881,860
2023-03-03	6.780	6.780	6.720	6.760	6.260	2,674,700
2023-03-02	6.690	6.770	6.670	6.750	6.251	3,826,875
2023-03-01	6.680	6.700	6.660	6.690	6.195	2,275,800
2023-02-28	6.600	6.680	6.590	6.680	6.186	2,986,540
2023-02-27	6.640	6.660	6.580	6.580	6.093	1,848,000
2023-02-24	6.680	6.680	6.610	6.660	6.168	2,112,620
2023-02-23	6.660	6.690	6.630	6.660	6.168	2,145,200
2023-02-22	6.690	6.690	6.650	6.680	6.186	1,810,040
2023-02-21	6.680	6.700	6.630	6.690	6.195	2,454,355
2023-02-20	6.680	6.690	6.540	6.690	6.195	2,778,720
2023-02-17	6.580	6.680	6.560	6.620	6.131	3,187,260
2023-02-16	6.690	6.720	6.540	6.590	6.103	4,436,480
2023-02-15	6.720	6.730	6.670	6.690	6.195	2,238,997
2023-02-14	6.720	6.730	6.670	6.690	6.195	3,144,640
2023-02-13	6.680	6.730	6.620	6.720	6.223	3,889,802
2023-02-10	6.620	6.730	6.570	6.720	6.223	4,796,337
2023-02-09	6.560	6.620	6.530	6.610	6.121	2,501,380
2023-02-08	6.620	6.650	6.540	6.560	6.075	2,279,840
2023-02-07	6.600	6.620	6.550	6.590	6.103	2,284,799

← NewerPage 15 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.