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
2022-08-04	6.620	6.710	6.580	6.700	6.205	2,552,480
2022-08-03	6.680	6.850	6.610	6.620	6.131	3,295,604
2022-08-02	6.950	6.990	6.600	6.660	6.168	4,841,816
2022-08-01	7.050	7.090	6.930	7.010	6.492	2,869,218
2022-07-29	7.030	7.070	6.960	6.960	6.445	2,485,118
2022-07-28	7.090	7.130	7.020	7.040	6.519	2,708,720
2022-07-27	7.050	7.130	7.000	7.080	6.557	2,323,580
2022-07-26	7.060	7.080	6.930	7.070	6.547	3,374,412
2022-07-25	7.120	7.250	7.020	7.050	6.529	4,162,128
2022-07-22	7.000	7.240	7.000	7.160	6.631	7,974,382
2022-07-21	7.080	7.130	7.000	7.000	6.482	3,369,160
2022-07-20	7.090	7.110	7.020	7.090	6.566	4,656,220
2022-07-19	7.080	7.150	6.980	7.090	6.566	8,431,488
2022-07-18	6.700	7.100	6.690	6.990	6.473	11,407,281
2022-07-15	6.660	6.900	6.550	6.700	6.205	6,767,576
2022-07-14	6.750	6.760	6.650	6.700	6.205	2,935,333
2022-07-13	6.700	6.770	6.640	6.760	6.260	3,333,820
2022-07-12	6.650	6.700	6.590	6.670	6.177	2,744,510
2022-07-11	6.650	6.680	6.590	6.650	6.158	1,875,790
2022-07-08	6.650	6.700	6.620	6.690	6.195	2,432,240
2022-07-07	6.570	6.650	6.550	6.610	6.121	2,319,642
2022-07-06	6.690	6.710	6.530	6.580	6.093	3,033,980
2022-07-05	6.790	6.800	6.620	6.710	6.214	3,278,276
2022-07-04	6.770	6.800	6.670	6.750	6.251	3,302,020
2022-07-01	6.630	6.800	6.610	6.760	6.260	5,104,723
2022-06-30	6.600	6.680	6.600	6.630	6.140	2,461,240
2022-06-29	6.690	6.710	6.600	6.610	6.121	3,140,418
2022-06-28	6.580	6.690	6.580	6.690	6.195	3,817,196
2022-06-27	6.600	6.630	6.540	6.610	6.121	2,786,360
2022-06-24	6.590	6.600	6.520	6.590	6.103	1,990,060
2022-06-23	6.530	6.590	6.500	6.580	6.093	2,518,520
2022-06-22	6.640	6.640	6.540	6.540	6.056	2,123,360
2022-06-21	6.630	6.660	6.580	6.630	6.140	2,862,580
2022-06-20	6.570	6.650	6.540	6.650	6.158	3,155,280
2022-06-17	6.590	6.650	6.470	6.580	6.093	3,099,475
2022-06-16	6.600	6.650	6.500	6.610	6.121	3,339,711
2022-06-15	6.590	6.660	6.570	6.590	6.103	3,699,851
2022-06-14	6.550	6.580	6.440	6.560	6.075	3,688,677
2022-06-13	6.750	6.790	6.570	6.690	6.084	5,893,759
2022-06-10	6.770	6.840	6.700	6.810	6.193	4,305,444
2022-06-09	6.830	6.930	6.730	6.780	6.166	3,646,072
2022-06-08	6.990	6.990	6.780	6.890	6.266	3,648,240
2022-06-07	7.060	7.060	6.870	6.950	6.321	4,123,600
2022-06-06	7.090	7.210	6.990	7.080	6.439	5,754,805
2022-06-02	7.030	7.050	6.890	6.990	6.357	4,263,416
2022-06-01	6.840	7.270	6.810	7.040	6.403	6,854,164
2022-05-31	6.910	7.020	6.830	6.890	6.266	4,340,100
2022-05-30	6.850	7.060	6.830	6.940	6.312	6,207,753
2022-05-27	6.680	6.760	6.580	6.760	6.148	4,391,140
2022-05-26	6.590	6.740	6.550	6.690	6.084	2,763,600
2022-05-25	6.460	6.590	6.420	6.580	5.984	2,068,360
2022-05-24	6.740	6.770	6.410	6.420	5.839	3,259,300
2022-05-23	6.620	6.750	6.610	6.740	6.130	2,812,968
2022-05-20	6.570	6.740	6.570	6.630	6.030	2,798,460
2022-05-19	6.500	6.600	6.460	6.570	5.975	1,931,064
2022-05-18	6.570	6.650	6.520	6.560	5.966	1,945,360
2022-05-17	6.630	6.630	6.460	6.550	5.957	1,729,080
2022-05-16	6.660	6.700	6.570	6.590	5.993	1,997,420
2022-05-13	6.650	6.760	6.640	6.670	6.066	2,301,723
2022-05-12	6.610	6.760	6.580	6.720	6.112	3,608,063

← NewerPage 18 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.