CECEP Guozhen Environmental Protection Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8.280 | 8.560 | 8.120 | 8.280 | 8.245 | 20,033,170 |
| 2026-04-22 | 7.810 | 7.840 | 7.770 | 7.810 | 7.777 | 3,240,325 |
| 2026-04-21 | 7.910 | 7.910 | 7.770 | 7.850 | 7.817 | 3,122,140 |
| 2026-04-20 | 7.890 | 7.950 | 7.860 | 7.930 | 7.897 | 3,138,720 |
| 2026-04-17 | 7.990 | 8.000 | 7.870 | 7.910 | 7.877 | 3,415,660 |
| 2026-04-16 | 7.900 | 8.000 | 7.810 | 7.990 | 7.957 | 3,735,218 |
| 2026-04-15 | 7.940 | 7.940 | 7.860 | 7.890 | 7.857 | 2,578,632 |
| 2026-04-14 | 7.950 | 7.950 | 7.840 | 7.910 | 7.877 | 2,693,960 |
| 2026-04-13 | 7.870 | 7.920 | 7.800 | 7.880 | 7.847 | 2,530,315 |
| 2026-04-10 | 7.850 | 7.950 | 7.830 | 7.880 | 7.847 | 2,776,120 |
| 2026-04-09 | 7.970 | 7.970 | 7.770 | 7.800 | 7.767 | 3,951,900 |
| 2026-04-08 | 7.810 | 8.000 | 7.800 | 8.000 | 7.966 | 4,401,860 |
| 2026-04-07 | 7.660 | 7.730 | 7.590 | 7.680 | 7.648 | 2,971,260 |
| 2026-04-03 | 7.920 | 7.960 | 7.600 | 7.620 | 7.588 | 5,338,458 |
| 2026-04-02 | 8.070 | 8.140 | 7.860 | 7.950 | 7.917 | 4,751,810 |
| 2026-04-01 | 8.080 | 8.140 | 8.020 | 8.090 | 8.056 | 3,770,994 |
| 2026-03-31 | 8.030 | 8.140 | 7.940 | 7.990 | 7.957 | 4,499,134 |
| 2026-03-30 | 8.100 | 8.170 | 7.930 | 8.070 | 8.036 | 5,052,300 |
| 2026-03-27 | 8.250 | 8.270 | 8.090 | 8.190 | 8.156 | 5,870,450 |
| 2026-03-26 | 8.540 | 8.610 | 8.240 | 8.270 | 8.235 | 8,624,123 |
| 2026-03-25 | 8.310 | 8.630 | 8.260 | 8.620 | 8.584 | 8,156,837 |
| 2026-03-24 | 7.960 | 8.310 | 7.920 | 8.290 | 8.255 | 7,167,780 |
| 2026-03-23 | 8.160 | 8.210 | 7.750 | 7.810 | 7.777 | 7,738,740 |
| 2026-03-20 | 8.550 | 8.630 | 8.280 | 8.290 | 8.255 | 6,141,000 |
| 2026-03-19 | 8.600 | 8.750 | 8.500 | 8.540 | 8.504 | 5,464,041 |
| 2026-03-18 | 8.640 | 8.700 | 8.490 | 8.650 | 8.614 | 7,020,621 |
| 2026-03-17 | 8.810 | 8.880 | 8.670 | 8.680 | 8.644 | 8,389,160 |
| 2026-03-16 | 8.730 | 8.910 | 8.660 | 8.800 | 8.763 | 10,587,520 |
| 2026-03-13 | 8.840 | 8.940 | 8.710 | 8.880 | 8.843 | 8,801,400 |
| 2026-03-12 | 8.970 | 8.970 | 8.790 | 8.850 | 8.813 | 5,987,104 |
| 2026-03-11 | 8.910 | 8.970 | 8.790 | 8.960 | 8.922 | 7,410,580 |
| 2026-03-10 | 8.800 | 8.980 | 8.770 | 8.930 | 8.893 | 8,545,936 |
| 2026-03-09 | 8.840 | 8.940 | 8.720 | 8.810 | 8.773 | 8,700,538 |
| 2026-03-06 | 8.710 | 8.900 | 8.650 | 8.880 | 8.843 | 9,427,100 |
| 2026-03-05 | 8.680 | 8.800 | 8.660 | 8.740 | 8.703 | 8,915,180 |
| 2026-03-04 | 8.520 | 8.630 | 8.420 | 8.610 | 8.574 | 10,184,197 |
| 2026-03-03 | 8.700 | 8.840 | 8.590 | 8.600 | 8.564 | 12,398,180 |
| 2026-03-02 | 8.680 | 8.770 | 8.510 | 8.680 | 8.644 | 10,489,642 |
| 2026-02-27 | 8.620 | 8.870 | 8.610 | 8.760 | 8.723 | 13,060,788 |
| 2026-02-26 | 8.480 | 8.620 | 8.390 | 8.600 | 8.564 | 8,049,369 |
| 2026-02-25 | 8.400 | 8.500 | 8.380 | 8.460 | 8.425 | 5,796,262 |
| 2026-02-24 | 8.320 | 8.390 | 8.300 | 8.380 | 8.345 | 4,848,994 |
| 2026-02-13 | 8.350 | 8.410 | 8.240 | 8.290 | 8.255 | 3,873,840 |
| 2026-02-12 | 8.440 | 8.440 | 8.300 | 8.360 | 8.325 | 5,912,400 |
| 2026-02-11 | 8.420 | 8.480 | 8.390 | 8.440 | 8.405 | 3,562,040 |
| 2026-02-10 | 8.470 | 8.540 | 8.400 | 8.420 | 8.385 | 5,079,770 |
| 2026-02-09 | 8.390 | 8.480 | 8.370 | 8.470 | 8.435 | 5,628,499 |
| 2026-02-06 | 8.340 | 8.410 | 8.290 | 8.380 | 8.345 | 5,838,320 |
| 2026-02-05 | 8.340 | 8.400 | 8.310 | 8.360 | 8.325 | 4,596,100 |
| 2026-02-04 | 8.350 | 8.400 | 8.280 | 8.390 | 8.355 | 6,180,072 |
| 2026-02-03 | 8.260 | 8.420 | 8.200 | 8.370 | 8.335 | 6,712,432 |
| 2026-02-02 | 8.340 | 8.440 | 8.180 | 8.230 | 8.196 | 8,354,808 |
| 2026-01-30 | 8.110 | 8.380 | 8.070 | 8.340 | 8.305 | 12,557,073 |
| 2026-01-29 | 8.150 | 8.220 | 8.100 | 8.140 | 8.106 | 6,153,772 |
| 2026-01-28 | 8.200 | 8.250 | 8.160 | 8.190 | 8.156 | 4,881,660 |
| 2026-01-27 | 8.330 | 8.350 | 8.070 | 8.220 | 8.186 | 8,779,280 |
| 2026-01-26 | 8.410 | 8.440 | 8.300 | 8.370 | 8.335 | 8,381,380 |
| 2026-01-23 | 8.450 | 8.470 | 8.330 | 8.400 | 8.365 | 9,127,288 |
| 2026-01-22 | 8.340 | 8.430 | 8.310 | 8.430 | 8.395 | 6,226,122 |
| 2026-01-21 | 8.280 | 8.320 | 8.230 | 8.310 | 8.275 | 6,100,941 |
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.