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
2026-04-23	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

← NewerPage 3 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.