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
2026-07-22	6.630	6.690	6.550	6.680	6.680	5,190,617
2026-07-21	6.600	6.690	6.470	6.640	6.640	7,727,800
2026-07-20	6.770	6.820	6.560	6.660	6.660	7,302,580
2026-07-17	6.870	7.010	6.620	6.730	6.730	8,007,265
2026-07-16	6.850	7.090	6.830	6.940	6.940	7,874,737
2026-07-15	6.800	6.930	6.760	6.870	6.870	4,933,480
2026-07-14	6.720	6.800	6.670	6.800	6.800	4,380,570
2026-07-13	6.800	6.850	6.660	6.750	6.750	6,144,800
2026-07-10	6.710	6.880	6.650	6.820	6.820	5,295,663
2026-07-09	6.770	6.860	6.600	6.760	6.760	6,521,483
2026-07-08	6.760	6.900	6.600	6.850	6.850	7,084,420
2026-07-07	6.780	6.870	6.600	6.760	6.760	6,757,180
2026-07-06	6.590	6.870	6.590	6.860	6.860	6,586,240
2026-07-03	6.420	6.740	6.380	6.590	6.590	6,796,720
2026-07-02	6.300	6.490	6.280	6.420	6.420	6,689,960
2026-07-01	6.190	6.400	6.100	6.310	6.310	9,759,180
2026-06-30	6.260	6.290	6.100	6.170	6.170	7,952,340
2026-06-29	6.300	6.400	6.110	6.280	6.280	7,262,738
2026-06-26	6.480	6.540	6.330	6.340	6.340	4,793,420
2026-06-25	6.620	6.620	6.450	6.480	6.480	4,573,682
2026-06-24	6.860	6.900	6.590	6.620	6.620	6,034,091
2026-06-23	6.840	7.030	6.840	6.880	6.880	4,702,683
2026-06-22	6.890	6.900	6.580	6.870	6.870	7,501,739
2026-06-18	6.950	6.950	6.770	6.900	6.900	5,230,831
2026-06-17	7.040	7.090	6.870	6.920	6.920	5,253,680
2026-06-16	7.090	7.150	6.990	7.070	7.070	4,144,585
2026-06-15	7.080	7.260	7.060	7.140	7.140	5,378,901
2026-06-12	7.010	7.080	6.900	7.070	7.070	5,517,304
2026-06-11	7.160	7.160	6.860	6.970	6.970	5,811,500
2026-06-10	7.080	7.170	6.970	7.170	7.170	6,466,108
2026-06-09	7.370	7.430	7.090	7.140	7.140	7,254,296
2026-06-08	7.210	7.600	7.200	7.310	7.310	6,964,960
2026-06-05	7.350	7.480	7.210	7.380	7.380	5,083,280
2026-06-04	7.570	7.650	7.340	7.390	7.359	6,294,027
2026-06-03	7.630	7.690	7.470	7.640	7.608	5,642,500
2026-06-02	7.770	7.780	7.630	7.660	7.628	6,824,321
2026-06-01	7.410	7.840	7.410	7.800	7.767	8,357,920
2026-05-29	7.450	7.590	7.380	7.430	7.399	5,298,700
2026-05-28	7.510	7.590	7.330	7.430	7.399	5,109,600
2026-05-27	7.660	7.730	7.320	7.440	7.409	7,758,180
2026-05-26	7.830	7.900	7.610	7.700	7.668	5,804,215
2026-05-25	7.910	8.000	7.780	7.870	7.837	6,282,915
2026-05-22	7.980	8.010	7.870	7.930	7.897	5,029,200
2026-05-21	8.310	8.390	7.890	7.910	7.877	8,402,700
2026-05-20	8.460	8.540	8.270	8.330	8.295	5,208,700
2026-05-19	8.310	8.440	8.310	8.420	8.385	4,446,580
2026-05-18	8.310	8.450	8.290	8.370	8.335	5,163,480
2026-05-15	8.440	8.490	8.260	8.340	8.305	6,929,340
2026-05-14	8.680	8.690	8.440	8.440	8.405	8,030,242
2026-05-13	8.480	8.820	8.430	8.710	8.674	11,847,036
2026-05-12	8.440	8.700	8.420	8.510	8.474	7,327,909
2026-05-11	8.370	8.540	8.360	8.480	8.444	7,477,020
2026-05-08	8.360	8.480	8.300	8.360	8.325	4,463,896
2026-05-07	8.350	8.410	8.300	8.340	8.305	5,485,820
2026-05-06	8.160	8.400	8.160	8.370	8.335	8,503,900
2026-04-30	8.140	8.300	8.140	8.190	8.156	6,827,628
2026-04-29	8.110	8.260	8.110	8.170	8.136	5,872,600
2026-04-28	8.150	8.280	8.090	8.200	8.166	7,407,054
2026-04-27	8.310	8.320	8.060	8.170	8.136	7,185,634
2026-04-24	8.250	8.450	8.210	8.330	8.295	12,356,288

← NewerPage 2 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.