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
2023-02-06	6.540	6.580	6.500	6.580	6.093	3,299,496
2023-02-03	6.570	6.570	6.450	6.520	6.038	3,035,041
2023-02-02	6.530	6.540	6.490	6.520	6.038	2,359,340
2023-02-01	6.470	6.530	6.440	6.530	6.047	2,891,040
2023-01-31	6.390	6.460	6.380	6.450	5.973	1,925,880
2023-01-30	6.460	6.470	6.400	6.420	5.945	2,378,596
2023-01-20	6.360	6.410	6.340	6.410	5.936	1,947,840
2023-01-19	6.290	6.360	6.270	6.350	5.881	1,950,800
2023-01-18	6.260	6.310	6.250	6.300	5.834	1,518,180
2023-01-17	6.260	6.280	6.240	6.270	5.806	1,331,700
2023-01-16	6.220	6.280	6.210	6.270	5.806	2,630,220
2023-01-13	6.160	6.220	6.150	6.220	5.760	1,554,480
2023-01-12	6.210	6.210	6.120	6.160	5.705	2,214,036
2023-01-11	6.220	6.220	6.170	6.180	5.723	1,370,120
2023-01-10	6.230	6.280	6.170	6.200	5.742	2,086,000
2023-01-09	6.260	6.320	6.240	6.240	5.779	1,687,799
2023-01-06	6.280	6.320	6.240	6.260	5.797	2,155,480
2023-01-05	6.340	6.340	6.280	6.310	5.843	1,754,996
2023-01-04	6.280	6.330	6.250	6.320	5.853	1,550,950
2023-01-03	6.180	6.300	6.180	6.270	5.806	2,107,840
2022-12-30	6.130	6.190	6.130	6.180	5.723	1,444,703
2022-12-29	6.180	6.200	6.130	6.130	5.677	1,747,035
2022-12-28	6.230	6.250	6.170	6.190	5.732	1,608,220
2022-12-27	6.240	6.260	6.190	6.230	5.769	1,955,040
2022-12-26	6.150	6.200	6.140	6.190	5.732	1,917,637
2022-12-23	6.150	6.190	6.110	6.150	5.695	1,560,500
2022-12-22	6.250	6.280	6.120	6.140	5.686	2,456,200
2022-12-21	6.250	6.290	6.210	6.240	5.779	1,626,460
2022-12-20	6.240	6.350	6.220	6.260	5.797	2,339,020
2022-12-19	6.540	6.550	6.280	6.290	5.825	3,556,600
2022-12-16	6.500	6.530	6.460	6.470	5.992	2,203,160
2022-12-15	6.540	6.560	6.500	6.520	6.038	1,726,541
2022-12-14	6.590	6.590	6.510	6.520	6.038	2,368,100
2022-12-13	6.580	6.600	6.540	6.560	6.075	2,455,420
2022-12-12	6.600	6.670	6.550	6.580	6.093	3,446,900
2022-12-09	6.640	6.640	6.540	6.570	6.084	2,711,019
2022-12-08	6.660	6.670	6.590	6.600	6.112	2,765,600
2022-12-07	6.660	6.680	6.600	6.670	6.177	3,080,460
2022-12-06	6.710	6.780	6.660	6.680	6.186	3,376,354
2022-12-05	6.610	6.750	6.590	6.750	6.251	6,248,324
2022-12-02	6.540	6.610	6.520	6.580	6.093	3,241,820
2022-12-01	6.650	6.660	6.550	6.570	6.084	3,570,160
2022-11-30	6.610	6.650	6.550	6.580	6.093	3,695,169
2022-11-29	6.520	6.620	6.520	6.610	6.121	4,861,926
2022-11-28	6.530	6.580	6.390	6.570	6.084	6,088,098
2022-11-25	6.500	6.750	6.480	6.590	6.103	11,677,934
2022-11-24	6.520	6.550	6.410	6.420	5.945	5,356,660
2022-11-23	6.430	6.610	6.400	6.550	6.066	8,460,225
2022-11-22	6.400	6.490	6.370	6.400	5.927	2,569,882
2022-11-21	6.420	6.420	6.310	6.380	5.908	2,137,180
2022-11-18	6.430	6.490	6.400	6.410	5.936	2,782,662
2022-11-17	6.450	6.450	6.380	6.440	5.964	3,140,780
2022-11-16	6.400	6.480	6.400	6.450	5.973	3,203,288
2022-11-15	6.350	6.420	6.330	6.410	5.936	3,622,640
2022-11-14	6.360	6.420	6.330	6.360	5.890	2,763,826
2022-11-11	6.440	6.480	6.350	6.370	5.899	3,058,862
2022-11-10	6.350	6.400	6.330	6.340	5.871	2,571,301
2022-11-09	6.350	6.420	6.340	6.410	5.936	2,203,897
2022-11-08	6.320	6.400	6.290	6.370	5.899	2,379,380
2022-11-07	6.320	6.420	6.300	6.370	5.899	3,692,120

← NewerPage 16 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.