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
2022-11-04	6.190	6.350	6.180	6.330	5.862	5,222,617
2022-11-03	6.170	6.210	6.150	6.170	5.714	2,445,917
2022-11-02	6.170	6.260	6.160	6.210	5.751	3,188,800
2022-11-01	6.040	6.190	6.040	6.180	5.723	3,721,777
2022-10-31	6.020	6.110	5.990	6.060	5.612	3,303,680
2022-10-28	6.180	6.180	6.000	6.010	5.566	4,843,857
2022-10-27	6.170	6.240	6.160	6.200	5.742	3,869,720
2022-10-26	6.120	6.230	6.100	6.180	5.723	5,305,380
2022-10-25	6.320	6.450	6.050	6.140	5.686	10,828,884
2022-10-24	6.630	6.710	6.460	6.530	6.047	3,475,480
2022-10-21	6.600	6.680	6.580	6.620	6.131	2,076,500
2022-10-20	6.660	6.690	6.580	6.600	6.112	2,961,760
2022-10-19	6.730	6.760	6.660	6.670	6.177	2,379,002
2022-10-18	6.720	6.750	6.680	6.710	6.214	2,548,522
2022-10-17	6.620	6.730	6.560	6.710	6.214	3,131,991
2022-10-14	6.620	6.640	6.560	6.610	6.121	2,163,800
2022-10-13	6.560	6.590	6.430	6.540	6.056	2,773,600
2022-10-12	6.350	6.570	6.350	6.560	6.075	2,573,491
2022-10-11	6.340	6.440	6.250	6.430	5.955	2,127,320
2022-10-10	6.360	6.490	6.310	6.340	5.871	2,520,820
2022-09-30	6.390	6.440	6.360	6.370	5.899	2,895,640
2022-09-29	6.570	6.700	6.430	6.450	5.973	4,379,931
2022-09-28	6.580	6.640	6.470	6.540	6.056	3,615,251
2022-09-27	6.450	6.620	6.380	6.600	6.112	2,913,900
2022-09-26	6.570	6.610	6.370	6.380	5.908	3,605,500
2022-09-23	6.640	6.720	6.560	6.620	6.131	3,329,300
2022-09-22	6.680	6.730	6.610	6.630	6.140	2,444,920
2022-09-21	6.600	6.720	6.480	6.690	6.195	2,938,721
2022-09-20	6.590	6.680	6.530	6.660	6.168	3,292,991
2022-09-19	6.720	6.730	6.480	6.540	6.056	3,223,960
2022-09-16	6.830	6.890	6.610	6.610	6.121	5,080,559
2022-09-15	7.010	7.060	6.790	6.850	6.344	3,946,429
2022-09-14	7.010	7.030	6.920	6.970	6.455	3,734,900
2022-09-13	7.130	7.150	7.040	7.080	6.557	2,838,860
2022-09-09	7.110	7.150	7.040	7.080	6.557	3,129,900
2022-09-08	7.200	7.200	7.060	7.100	6.575	5,154,800
2022-09-07	7.130	7.230	7.080	7.220	6.686	5,948,806
2022-09-06	7.230	7.240	7.080	7.140	6.612	4,066,866
2022-09-05	7.120	7.170	7.080	7.140	6.612	3,093,120
2022-09-02	7.030	7.250	7.000	7.090	6.566	5,146,604
2022-09-01	7.000	7.180	6.950	7.100	6.575	4,977,500
2022-08-31	7.180	7.200	7.000	7.050	6.529	6,373,640
2022-08-30	7.240	7.340	7.100	7.170	6.640	4,440,292
2022-08-29	7.140	7.250	7.050	7.220	6.686	4,605,936
2022-08-26	7.340	7.340	7.170	7.180	6.649	6,041,744
2022-08-25	7.380	7.380	7.190	7.270	6.732	7,325,720
2022-08-24	7.400	7.550	7.290	7.310	6.770	10,090,071
2022-08-23	7.370	7.500	7.280	7.380	6.834	14,810,056
2022-08-22	6.960	7.440	6.920	7.380	6.834	21,957,789
2022-08-19	6.760	6.830	6.760	6.800	6.297	2,287,596
2022-08-18	6.850	6.860	6.760	6.770	6.269	2,169,420
2022-08-17	6.820	6.870	6.810	6.860	6.353	2,506,640
2022-08-16	6.790	6.860	6.760	6.830	6.325	2,407,958
2022-08-15	6.770	6.830	6.720	6.770	6.269	2,252,900
2022-08-12	6.780	6.850	6.750	6.780	6.279	2,522,695
2022-08-11	6.660	6.790	6.660	6.770	6.269	3,215,303
2022-08-10	6.700	6.720	6.640	6.650	6.158	2,214,155
2022-08-09	6.740	6.760	6.680	6.710	6.214	1,987,720
2022-08-08	6.720	6.750	6.680	6.750	6.251	1,692,020
2022-08-05	6.710	6.780	6.650	6.730	6.232	1,938,860

← NewerPage 17 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.