CECEP Guozhen Environmental Protection Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.310 | 7.330 | 7.220 | 7.270 | 6.612 | 3,535,311 |
| 2021-11-08 | 7.200 | 7.380 | 7.200 | 7.300 | 6.639 | 5,826,342 |
| 2021-11-05 | 7.140 | 7.160 | 7.100 | 7.140 | 6.493 | 1,798,680 |
| 2021-11-04 | 7.090 | 7.160 | 7.070 | 7.150 | 6.503 | 2,420,101 |
| 2021-11-03 | 7.050 | 7.100 | 6.950 | 7.080 | 6.439 | 3,326,020 |
| 2021-11-02 | 7.150 | 7.260 | 6.970 | 7.040 | 6.403 | 3,734,120 |
| 2021-11-01 | 7.190 | 7.270 | 7.100 | 7.200 | 6.548 | 3,025,780 |
| 2021-10-29 | 7.090 | 7.240 | 7.040 | 7.190 | 6.539 | 3,045,963 |
| 2021-10-28 | 7.050 | 7.110 | 6.940 | 7.090 | 6.448 | 3,279,234 |
| 2021-10-27 | 7.000 | 7.080 | 6.930 | 7.050 | 6.412 | 3,610,077 |
| 2021-10-26 | 7.140 | 7.160 | 7.020 | 7.040 | 6.403 | 5,079,470 |
| 2021-10-25 | 7.220 | 7.230 | 7.100 | 7.190 | 6.539 | 1,896,280 |
| 2021-10-22 | 7.200 | 7.270 | 7.180 | 7.220 | 6.566 | 1,836,323 |
| 2021-10-21 | 7.310 | 7.310 | 7.190 | 7.190 | 6.539 | 2,952,960 |
| 2021-10-20 | 7.360 | 7.390 | 7.270 | 7.330 | 6.666 | 2,058,861 |
| 2021-10-19 | 7.310 | 7.370 | 7.210 | 7.360 | 6.694 | 2,698,898 |
| 2021-10-18 | 7.280 | 7.380 | 7.260 | 7.330 | 6.666 | 2,589,940 |
| 2021-10-15 | 7.450 | 7.490 | 7.250 | 7.280 | 6.621 | 4,476,256 |
| 2021-10-14 | 7.480 | 7.540 | 7.390 | 7.450 | 6.775 | 2,912,444 |
← NewerPage 21 of 21 · 1,219 trading days
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.