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
2022-02-09	7.440	7.520	7.390	7.490	6.812	3,542,484
2022-02-08	7.270	7.410	7.240	7.410	6.739	3,476,880
2022-02-07	7.250	7.300	7.170	7.260	6.603	3,474,300
2022-01-28	7.110	7.190	7.040	7.160	6.512	2,966,832
2022-01-27	7.180	7.220	7.090	7.090	6.448	2,360,367
2022-01-26	7.210	7.260	7.140	7.220	6.566	2,422,867
2022-01-25	7.450	7.500	7.180	7.200	6.548	4,368,307
2022-01-24	7.620	7.620	7.430	7.440	6.766	3,508,040
2022-01-21	7.610	7.650	7.540	7.580	6.894	2,655,481
2022-01-20	7.780	7.830	7.580	7.600	6.912	4,930,621
2022-01-19	7.660	7.860	7.660	7.810	7.103	3,793,940
2022-01-18	7.810	7.860	7.640	7.680	6.985	3,665,323
2022-01-17	7.650	7.800	7.650	7.760	7.057	3,639,277
2022-01-14	7.850	7.900	7.640	7.650	6.957	5,509,096
2022-01-13	7.980	7.990	7.840	7.850	7.139	3,909,969
2022-01-12	8.000	8.020	7.900	7.940	7.221	3,652,320
2022-01-11	7.950	8.030	7.870	7.900	7.185	3,922,752
2022-01-10	7.870	8.020	7.820	7.930	7.212	3,447,763
2022-01-07	8.020	8.030	7.860	7.860	7.148	4,192,599
2022-01-06	7.830	8.040	7.790	8.010	7.285	6,008,992
2022-01-05	7.900	7.930	7.780	7.840	7.130	4,804,124
2022-01-04	7.870	7.970	7.820	7.930	7.212	4,743,198
2021-12-31	7.770	7.880	7.750	7.850	7.139	4,702,967
2021-12-30	7.690	7.810	7.640	7.780	7.076	3,594,248
2021-12-29	7.670	7.720	7.620	7.660	6.966	2,130,500
2021-12-28	7.780	7.810	7.680	7.690	6.994	2,757,264
2021-12-27	7.670	7.770	7.610	7.760	7.057	3,486,962
2021-12-24	7.740	7.810	7.630	7.630	6.939	4,407,669
2021-12-23	7.720	7.790	7.700	7.740	7.039	4,164,369
2021-12-22	7.790	7.830	7.720	7.780	7.076	4,718,760
2021-12-21	7.670	7.800	7.660	7.800	7.094	6,031,604
2021-12-20	7.680	7.780	7.610	7.670	6.975	5,890,358
2021-12-17	7.730	7.750	7.620	7.680	6.985	5,458,882
2021-12-16	7.600	7.720	7.570	7.710	7.012	6,399,941
2021-12-15	7.500	7.620	7.470	7.580	6.894	4,298,446
2021-12-14	7.480	7.510	7.420	7.510	6.830	2,121,257
2021-12-13	7.450	7.510	7.450	7.490	6.812	3,498,172
2021-12-10	7.460	7.480	7.420	7.440	6.766	2,977,786
2021-12-09	7.510	7.510	7.450	7.480	6.803	3,323,300
2021-12-08	7.460	7.520	7.400	7.510	6.830	3,332,200
2021-12-07	7.500	7.540	7.360	7.450	6.775	4,095,179
2021-12-06	7.670	7.730	7.470	7.470	6.794	5,810,560
2021-12-03	7.680	7.750	7.520	7.710	7.012	5,545,400
2021-12-02	7.680	7.720	7.590	7.610	6.921	4,060,020
2021-12-01	7.580	7.730	7.550	7.700	7.003	4,945,580
2021-11-30	7.540	7.650	7.510	7.600	6.912	5,951,624
2021-11-29	7.570	7.580	7.450	7.520	6.839	5,142,960
2021-11-26	7.430	7.740	7.390	7.640	6.948	9,711,638
2021-11-25	7.360	7.560	7.290	7.490	6.812	6,354,813
2021-11-24	7.320	7.370	7.270	7.360	6.694	2,896,302
2021-11-23	7.330	7.340	7.260	7.320	6.657	2,504,486
2021-11-22	7.300	7.370	7.280	7.320	6.657	2,671,549
2021-11-19	7.350	7.350	7.240	7.340	6.675	2,887,917
2021-11-18	7.310	7.440	7.290	7.340	6.675	3,726,725
2021-11-17	7.290	7.340	7.270	7.340	6.675	2,283,660
2021-11-16	7.360	7.360	7.290	7.290	6.630	3,014,400
2021-11-15	7.290	7.380	7.200	7.370	6.703	3,705,180
2021-11-12	7.350	7.350	7.270	7.310	6.648	2,615,980
2021-11-11	7.290	7.370	7.250	7.350	6.684	3,264,111
2021-11-10	7.260	7.300	7.180	7.300	6.639	2,844,601

← NewerPage 20 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.