CECEP Guozhen Environmental Protection Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 9.360 | 9.740 | 9.310 | 9.670 | 9.554 | 16,358,675 |
| 2025-10-23 | 9.580 | 9.650 | 9.190 | 9.360 | 9.247 | 21,150,400 |
| 2025-10-22 | 8.990 | 10.240 | 8.980 | 9.670 | 9.554 | 38,062,534 |
| 2025-10-21 | 9.000 | 9.150 | 8.830 | 8.830 | 8.724 | 17,660,280 |
| 2025-10-20 | 9.790 | 9.850 | 8.890 | 8.960 | 8.852 | 26,711,077 |
| 2025-10-17 | 9.730 | 9.970 | 9.550 | 9.770 | 9.652 | 17,094,620 |
| 2025-10-16 | 10.330 | 10.330 | 9.500 | 9.680 | 9.563 | 20,871,491 |
| 2025-10-15 | 10.500 | 10.680 | 9.940 | 10.350 | 10.225 | 18,672,323 |
| 2025-10-14 | 10.420 | 10.510 | 10.150 | 10.350 | 10.225 | 15,350,113 |
| 2025-10-13 | 9.300 | 10.500 | 9.200 | 10.440 | 10.314 | 27,010,790 |
| 2025-10-10 | 10.220 | 10.220 | 9.680 | 9.790 | 9.672 | 13,205,013 |
| 2025-10-09 | 9.670 | 10.300 | 9.650 | 10.060 | 9.939 | 19,566,968 |
| 2025-09-30 | 9.610 | 9.770 | 9.370 | 9.710 | 9.593 | 17,688,476 |
| 2025-09-29 | 9.390 | 9.830 | 9.330 | 9.650 | 9.534 | 21,521,229 |
| 2025-09-26 | 9.310 | 9.440 | 9.180 | 9.270 | 9.158 | 13,215,602 |
| 2025-09-25 | 9.580 | 9.630 | 9.320 | 9.400 | 9.287 | 18,390,637 |
| 2025-09-24 | 9.160 | 9.640 | 8.980 | 9.580 | 9.465 | 34,174,542 |
| 2025-09-23 | 9.010 | 9.310 | 8.730 | 9.230 | 9.119 | 28,494,423 |
| 2025-09-22 | 8.650 | 9.090 | 8.420 | 9.050 | 8.941 | 36,337,678 |
| 2025-09-19 | 8.720 | 8.880 | 8.380 | 8.670 | 8.566 | 30,020,318 |
| 2025-09-18 | 8.950 | 9.140 | 8.580 | 8.610 | 8.506 | 24,048,005 |
| 2025-09-17 | 8.840 | 9.180 | 8.700 | 9.100 | 8.990 | 31,193,108 |
| 2025-09-16 | 8.860 | 9.060 | 8.600 | 8.860 | 8.753 | 24,131,012 |
| 2025-09-15 | 9.160 | 9.300 | 8.850 | 8.910 | 8.803 | 29,290,802 |
| 2025-09-12 | 8.550 | 9.890 | 8.530 | 9.310 | 9.198 | 62,595,812 |
| 2025-09-11 | 8.450 | 8.680 | 8.360 | 8.600 | 8.497 | 16,912,831 |
| 2025-09-10 | 8.570 | 8.660 | 8.380 | 8.540 | 8.437 | 19,504,965 |
| 2025-09-09 | 8.600 | 8.770 | 8.450 | 8.670 | 8.566 | 25,546,363 |
| 2025-09-08 | 8.110 | 9.270 | 8.110 | 8.660 | 8.556 | 39,387,637 |
| 2025-09-05 | 7.980 | 8.050 | 7.840 | 8.040 | 7.943 | 21,427,455 |
| 2025-09-04 | 7.430 | 8.080 | 7.400 | 7.990 | 7.894 | 28,721,341 |
| 2025-09-03 | 7.580 | 7.610 | 7.400 | 7.420 | 7.331 | 6,616,500 |
| 2025-09-02 | 7.740 | 7.770 | 7.540 | 7.590 | 7.499 | 9,323,186 |
| 2025-09-01 | 7.750 | 7.830 | 7.670 | 7.770 | 7.676 | 9,443,177 |
| 2025-08-29 | 7.570 | 7.810 | 7.570 | 7.760 | 7.667 | 10,715,428 |
| 2025-08-28 | 7.580 | 7.660 | 7.430 | 7.590 | 7.499 | 9,788,070 |
| 2025-08-27 | 7.780 | 7.820 | 7.580 | 7.580 | 7.489 | 9,708,350 |
| 2025-08-26 | 7.780 | 7.920 | 7.770 | 7.810 | 7.716 | 11,506,080 |
| 2025-08-25 | 7.680 | 7.730 | 7.640 | 7.700 | 7.607 | 7,237,780 |
| 2025-08-22 | 7.730 | 7.760 | 7.620 | 7.680 | 7.588 | 7,222,200 |
| 2025-08-21 | 7.790 | 7.950 | 7.720 | 7.730 | 7.637 | 10,704,954 |
| 2025-08-20 | 7.780 | 7.800 | 7.700 | 7.790 | 7.696 | 7,667,118 |
| 2025-08-19 | 7.660 | 7.820 | 7.590 | 7.810 | 7.716 | 13,537,531 |
| 2025-08-18 | 7.650 | 7.710 | 7.580 | 7.680 | 7.588 | 10,178,702 |
| 2025-08-15 | 7.590 | 7.660 | 7.550 | 7.660 | 7.568 | 8,851,940 |
| 2025-08-14 | 7.830 | 7.850 | 7.560 | 7.560 | 7.469 | 13,410,360 |
| 2025-08-13 | 7.920 | 7.980 | 7.790 | 7.830 | 7.736 | 13,504,981 |
| 2025-08-12 | 7.930 | 8.100 | 7.830 | 7.950 | 7.854 | 18,720,534 |
| 2025-08-11 | 7.840 | 8.200 | 7.750 | 7.980 | 7.884 | 29,676,631 |
| 2025-08-08 | 7.260 | 8.310 | 7.210 | 7.870 | 7.775 | 39,246,776 |
| 2025-08-07 | 7.300 | 7.330 | 7.250 | 7.260 | 7.173 | 4,459,040 |
| 2025-08-06 | 7.290 | 7.300 | 7.230 | 7.290 | 7.202 | 3,695,320 |
| 2025-08-05 | 7.280 | 7.310 | 7.260 | 7.280 | 7.192 | 3,440,200 |
| 2025-08-04 | 7.210 | 7.280 | 7.170 | 7.270 | 7.183 | 4,484,740 |
| 2025-08-01 | 7.140 | 7.240 | 7.100 | 7.210 | 7.123 | 4,017,426 |
| 2025-07-31 | 7.250 | 7.260 | 7.080 | 7.100 | 7.015 | 5,435,240 |
| 2025-07-30 | 7.260 | 7.310 | 7.220 | 7.260 | 7.173 | 4,320,680 |
| 2025-07-29 | 7.310 | 7.340 | 7.200 | 7.260 | 7.173 | 4,059,580 |
| 2025-07-28 | 7.360 | 7.370 | 7.290 | 7.320 | 7.232 | 4,444,080 |
| 2025-07-25 | 7.380 | 7.390 | 7.300 | 7.330 | 7.242 | 3,407,100 |
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.