CECEP Guozhen Environmental Protection Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.310 | 8.340 | 8.240 | 8.310 | 8.275 | 7,082,981 |
| 2026-01-19 | 8.180 | 8.310 | 8.170 | 8.300 | 8.265 | 8,214,971 |
| 2026-01-16 | 8.230 | 8.260 | 8.150 | 8.180 | 8.146 | 6,908,412 |
| 2026-01-15 | 8.190 | 8.270 | 8.160 | 8.180 | 8.146 | 6,565,300 |
| 2026-01-14 | 8.170 | 8.350 | 8.140 | 8.260 | 8.225 | 13,399,352 |
| 2026-01-13 | 8.190 | 8.250 | 8.110 | 8.160 | 8.126 | 10,683,057 |
| 2026-01-12 | 8.170 | 8.250 | 8.110 | 8.250 | 8.151 | 8,805,980 |
| 2026-01-09 | 8.030 | 8.190 | 8.030 | 8.180 | 8.082 | 10,028,540 |
| 2026-01-08 | 8.020 | 8.100 | 7.990 | 8.050 | 7.953 | 7,972,880 |
| 2026-01-07 | 8.130 | 8.260 | 8.020 | 8.040 | 7.943 | 11,920,020 |
| 2026-01-06 | 8.060 | 8.170 | 8.040 | 8.130 | 8.032 | 7,657,940 |
| 2026-01-05 | 8.080 | 8.170 | 8.030 | 8.050 | 7.953 | 8,362,460 |
| 2025-12-31 | 8.100 | 8.110 | 7.990 | 8.040 | 7.943 | 7,256,640 |
| 2025-12-30 | 8.060 | 8.140 | 7.980 | 8.060 | 7.963 | 4,243,877 |
| 2025-12-29 | 8.080 | 8.140 | 8.020 | 8.060 | 7.963 | 5,544,456 |
| 2025-12-26 | 8.190 | 8.230 | 8.060 | 8.090 | 7.993 | 6,566,620 |
| 2025-12-25 | 8.260 | 8.370 | 8.170 | 8.190 | 8.091 | 6,856,620 |
| 2025-12-24 | 8.240 | 8.290 | 8.170 | 8.280 | 8.180 | 5,308,960 |
| 2025-12-23 | 8.300 | 8.320 | 8.150 | 8.190 | 8.091 | 4,679,700 |
| 2025-12-22 | 8.250 | 8.430 | 8.210 | 8.330 | 8.230 | 4,971,580 |
| 2025-12-19 | 8.130 | 8.270 | 8.130 | 8.250 | 8.151 | 4,296,645 |
| 2025-12-18 | 8.090 | 8.210 | 8.070 | 8.150 | 8.052 | 5,217,905 |
| 2025-12-17 | 8.230 | 8.240 | 7.960 | 8.170 | 8.072 | 8,566,392 |
| 2025-12-16 | 8.310 | 8.360 | 8.160 | 8.230 | 8.131 | 5,419,300 |
| 2025-12-15 | 8.310 | 8.410 | 8.220 | 8.290 | 8.190 | 5,478,760 |
| 2025-12-12 | 8.370 | 8.430 | 8.320 | 8.350 | 8.250 | 4,588,160 |
| 2025-12-11 | 8.500 | 8.510 | 8.330 | 8.360 | 8.259 | 7,212,127 |
| 2025-12-10 | 8.850 | 8.880 | 8.400 | 8.500 | 8.398 | 17,818,579 |
| 2025-12-09 | 8.950 | 9.200 | 8.850 | 8.880 | 8.773 | 9,600,779 |
| 2025-12-08 | 9.050 | 9.140 | 8.900 | 8.920 | 8.813 | 11,495,100 |
| 2025-12-05 | 8.980 | 9.080 | 8.850 | 9.020 | 8.911 | 10,259,200 |
| 2025-12-04 | 9.020 | 9.080 | 8.860 | 8.960 | 8.852 | 7,742,900 |
| 2025-12-03 | 9.280 | 9.330 | 9.000 | 9.080 | 8.971 | 9,450,240 |
| 2025-12-02 | 9.460 | 9.780 | 9.230 | 9.280 | 9.168 | 10,123,940 |
| 2025-12-01 | 9.280 | 9.500 | 9.220 | 9.500 | 9.386 | 10,278,922 |
| 2025-11-28 | 9.160 | 9.340 | 9.040 | 9.280 | 9.168 | 11,097,520 |
| 2025-11-27 | 9.180 | 9.380 | 8.890 | 9.240 | 9.129 | 17,578,760 |
| 2025-11-26 | 8.970 | 9.260 | 8.930 | 9.080 | 8.971 | 10,675,080 |
| 2025-11-25 | 8.950 | 9.080 | 8.850 | 8.960 | 8.852 | 7,902,500 |
| 2025-11-24 | 9.300 | 9.330 | 8.700 | 8.970 | 8.862 | 16,235,653 |
| 2025-11-21 | 9.520 | 9.830 | 9.210 | 9.210 | 9.099 | 20,833,273 |
| 2025-11-20 | 9.420 | 9.790 | 9.420 | 9.610 | 9.494 | 15,962,853 |
| 2025-11-19 | 9.370 | 9.680 | 9.350 | 9.420 | 9.307 | 16,862,768 |
| 2025-11-18 | 9.350 | 9.470 | 9.240 | 9.420 | 9.307 | 12,069,420 |
| 2025-11-17 | 9.450 | 9.470 | 9.180 | 9.440 | 9.326 | 16,944,800 |
| 2025-11-14 | 9.140 | 9.680 | 9.130 | 9.470 | 9.356 | 23,704,665 |
| 2025-11-13 | 9.100 | 9.410 | 9.010 | 9.220 | 9.109 | 22,895,460 |
| 2025-11-12 | 9.640 | 9.990 | 9.200 | 9.300 | 9.188 | 47,952,553 |
| 2025-11-11 | 9.070 | 9.080 | 8.910 | 8.930 | 8.823 | 9,831,020 |
| 2025-11-10 | 9.130 | 9.210 | 8.970 | 9.070 | 8.961 | 9,052,980 |
| 2025-11-07 | 9.280 | 9.300 | 9.070 | 9.100 | 8.990 | 9,004,105 |
| 2025-11-06 | 9.220 | 9.590 | 9.220 | 9.300 | 9.188 | 13,871,523 |
| 2025-11-05 | 8.870 | 9.500 | 8.850 | 9.290 | 9.178 | 20,756,225 |
| 2025-11-04 | 9.120 | 9.180 | 8.870 | 8.930 | 8.823 | 10,910,900 |
| 2025-11-03 | 9.050 | 9.300 | 9.010 | 9.150 | 9.040 | 11,541,879 |
| 2025-10-31 | 9.040 | 9.280 | 9.020 | 9.100 | 8.990 | 10,451,414 |
| 2025-10-30 | 9.200 | 9.290 | 8.970 | 9.000 | 8.892 | 13,529,474 |
| 2025-10-29 | 9.340 | 9.500 | 9.020 | 9.260 | 9.149 | 20,045,017 |
| 2025-10-28 | 9.500 | 10.000 | 9.340 | 9.390 | 9.277 | 22,340,680 |
| 2025-10-27 | 9.670 | 10.120 | 9.500 | 9.570 | 9.455 | 16,519,457 |
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.