CECEP Guozhen Environmental Protection Technology Co Ltd historical data
| 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 |
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.