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
2022-05-11	6.730	6.950	6.630	6.700	6.093	5,930,003
2022-05-10	6.400	6.770	6.360	6.730	6.121	5,809,868
2022-05-09	6.300	6.490	6.270	6.450	5.866	2,564,127
2022-05-06	6.300	6.360	6.250	6.300	5.730	2,101,020
2022-05-05	6.360	6.490	6.290	6.430	5.848	2,746,583
2022-04-29	6.290	6.420	6.180	6.370	5.793	3,566,940
2022-04-28	6.400	6.460	6.160	6.220	5.657	3,424,088
2022-04-27	6.320	6.440	6.080	6.430	5.848	4,660,758
2022-04-26	6.580	6.660	6.260	6.320	5.748	3,742,788
2022-04-25	7.100	7.100	6.480	6.530	5.939	8,065,985
2022-04-22	7.150	7.270	7.080	7.150	6.503	6,134,039
2022-04-21	7.240	7.250	7.020	7.130	6.484	3,823,622
2022-04-20	7.200	7.280	7.140	7.270	6.612	3,662,840
2022-04-19	7.080	7.210	7.080	7.200	6.548	1,989,460
2022-04-18	7.130	7.130	6.960	7.120	6.475	1,807,280
2022-04-15	7.260	7.310	7.060	7.100	6.457	3,349,986
2022-04-14	7.080	7.270	7.080	7.240	6.584	2,538,897
2022-04-13	7.190	7.190	7.070	7.090	6.448	2,246,500
2022-04-12	7.020	7.210	6.960	7.160	6.512	2,585,317
2022-04-11	7.200	7.220	7.000	7.050	6.412	2,594,434
2022-04-08	7.190	7.270	7.110	7.220	6.566	3,129,583
2022-04-07	7.330	7.330	7.180	7.180	6.530	2,619,000
2022-04-06	7.190	7.320	7.170	7.300	6.639	3,221,500
2022-04-01	7.250	7.250	7.160	7.200	6.548	3,023,652
2022-03-31	7.190	7.320	7.180	7.270	6.612	4,079,494
2022-03-30	7.240	7.250	7.130	7.180	6.530	3,385,882
2022-03-29	7.320	7.440	7.150	7.220	6.566	4,947,200
2022-03-28	7.220	7.440	7.110	7.290	6.630	5,345,808
2022-03-25	7.190	7.340	7.140	7.230	6.575	5,429,181
2022-03-24	7.130	7.220	7.040	7.200	6.548	3,489,810
2022-03-23	7.190	7.210	7.100	7.140	6.493	2,426,355
2022-03-22	7.160	7.240	7.130	7.170	6.521	2,369,134
2022-03-21	7.150	7.210	7.100	7.200	6.548	3,447,857
2022-03-18	7.060	7.170	6.970	7.150	6.503	3,528,690
2022-03-17	7.080	7.150	7.010	7.050	6.412	4,282,004
2022-03-16	6.990	7.050	6.720	7.000	6.366	5,415,619
2022-03-15	7.360	7.360	6.880	6.890	6.266	8,815,960
2022-03-14	7.760	7.760	7.370	7.370	6.703	6,897,018
2022-03-11	7.820	7.860	7.570	7.820	7.112	7,607,103
2022-03-10	7.720	7.940	7.670	7.910	7.194	8,902,538
2022-03-09	7.760	7.840	7.280	7.610	6.921	7,100,897
2022-03-08	7.820	7.910	7.630	7.690	6.994	4,721,329
2022-03-07	7.850	7.940	7.750	7.870	7.157	5,896,709
2022-03-04	7.810	7.950	7.710	7.860	7.148	5,788,389
2022-03-03	7.840	7.920	7.750	7.870	7.157	4,619,808
2022-03-02	7.810	7.840	7.740	7.800	7.094	3,683,508
2022-03-01	7.770	7.840	7.640	7.830	7.121	5,287,560
2022-02-28	7.680	7.720	7.580	7.670	6.975	3,597,563
2022-02-25	7.660	7.720	7.580	7.660	6.966	3,577,320
2022-02-24	7.770	7.820	7.520	7.600	6.912	5,414,499
2022-02-23	7.900	7.900	7.770	7.810	7.103	3,390,560
2022-02-22	7.780	7.900	7.740	7.840	7.130	5,013,780
2022-02-21	7.860	7.870	7.770	7.860	7.148	3,991,604
2022-02-18	7.700	7.920	7.630	7.890	7.176	6,598,660
2022-02-17	7.630	7.910	7.600	7.770	7.066	8,607,399
2022-02-16	7.540	7.650	7.540	7.610	6.921	2,878,884
2022-02-15	7.640	7.640	7.440	7.520	6.839	2,922,985
2022-02-14	7.460	7.650	7.440	7.560	6.875	3,711,151
2022-02-11	7.500	7.620	7.450	7.520	6.839	4,226,871
2022-02-10	7.700	7.830	7.550	7.580	6.894	6,200,042

← NewerPage 19 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.