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
2026-01-20	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

← NewerPage 4 of 21 · 1,218 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.