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
2025-07-24	7.310	7.360	7.280	7.350	7.262	3,993,940
2025-07-23	7.390	7.450	7.290	7.300	7.212	5,433,182
2025-07-22	7.380	7.410	7.270	7.410	7.321	5,588,804
2025-07-21	7.290	7.400	7.270	7.370	7.281	6,466,120
2025-07-18	7.230	7.250	7.190	7.250	7.163	2,966,720
2025-07-17	7.200	7.260	7.170	7.200	7.113	3,706,564
2025-07-16	7.290	7.290	7.190	7.230	7.143	4,164,240
2025-07-15	7.330	7.330	7.190	7.260	7.173	5,293,440
2025-07-14	7.300	7.360	7.270	7.330	7.242	4,888,424
2025-07-11	7.370	7.390	7.250	7.300	7.212	6,464,050
2025-07-10	7.260	7.450	7.210	7.390	7.301	9,450,380
2025-07-09	7.190	7.410	7.170	7.300	7.212	11,039,440
2025-07-08	7.090	7.260	7.030	7.190	7.103	7,755,844
2025-07-07	6.990	7.090	6.970	7.080	6.995	3,647,319
2025-07-04	7.040	7.110	6.990	7.010	6.926	4,496,605
2025-07-03	7.080	7.140	7.020	7.050	6.965	5,367,262
2025-07-02	7.000	7.050	6.980	7.040	6.955	4,817,420
2025-07-01	6.960	6.990	6.920	6.990	6.906	3,621,728
2025-06-30	6.900	6.980	6.880	6.960	6.876	4,271,324
2025-06-27	6.950	7.020	6.900	6.910	6.827	3,904,046
2025-06-26	6.930	6.960	6.880	6.910	6.827	2,694,024
2025-06-25	6.920	6.950	6.870	6.940	6.856	3,362,600
2025-06-24	6.810	6.920	6.790	6.910	6.827	4,767,441
2025-06-23	6.680	6.830	6.650	6.810	6.728	3,740,199
2025-06-20	6.730	6.740	6.670	6.710	6.629	2,810,300
2025-06-19	6.880	6.890	6.690	6.730	6.649	4,814,680
2025-06-18	6.920	6.940	6.840	6.870	6.787	3,100,620
2025-06-17	6.880	6.960	6.830	6.950	6.866	3,772,640
2025-06-16	6.850	6.930	6.840	6.880	6.797	3,674,423
2025-06-13	6.920	6.960	6.830	6.840	6.758	4,536,168
2025-06-12	6.940	6.990	6.900	6.950	6.866	4,095,720
2025-06-11	6.870	6.960	6.840	6.940	6.856	4,911,760
2025-06-10	6.910	6.960	6.800	6.870	6.787	5,728,200
2025-06-09	6.880	6.930	6.870	6.920	6.837	4,153,680
2025-06-06	6.900	6.950	6.860	6.880	6.797	4,337,200
2025-06-05	7.010	7.010	6.930	6.990	6.777	4,344,478
2025-06-04	6.930	7.010	6.890	7.000	6.787	5,575,790
2025-06-03	6.850	6.950	6.850	6.920	6.710	5,819,760
2025-05-30	7.080	7.150	6.940	6.980	6.768	10,650,418
2025-05-29	6.890	6.980	6.850	6.960	6.748	6,108,380
2025-05-28	6.860	7.020	6.840	6.880	6.671	5,855,800
2025-05-27	6.830	6.870	6.740	6.860	6.651	2,858,502
2025-05-26	6.820	6.890	6.790	6.840	6.632	2,474,100
2025-05-23	6.930	6.930	6.800	6.810	6.603	4,006,720
2025-05-22	7.020	7.030	6.890	6.900	6.690	4,044,028
2025-05-21	7.050	7.050	6.950	7.030	6.816	3,513,551
2025-05-20	6.970	7.050	6.930	7.050	6.836	3,872,480
2025-05-19	6.830	6.990	6.810	6.970	6.758	5,217,800
2025-05-16	6.840	6.840	6.780	6.810	6.603	3,203,560
2025-05-15	6.920	6.920	6.800	6.800	6.593	2,986,900
2025-05-14	6.930	6.960	6.800	6.910	6.700	4,523,400
2025-05-13	7.040	7.040	6.900	6.920	6.710	5,060,400
2025-05-12	6.970	7.000	6.910	6.990	6.777	3,434,280
2025-05-09	7.020	7.020	6.880	6.940	6.729	3,486,620
2025-05-08	6.900	7.020	6.890	6.990	6.777	4,393,960
2025-05-07	6.950	6.990	6.880	6.930	6.719	4,790,200
2025-05-06	6.840	6.910	6.840	6.900	6.690	4,251,500
2025-04-30	6.860	6.910	6.800	6.800	6.593	3,531,920
2025-04-29	6.720	6.900	6.690	6.840	6.632	4,036,820
2025-04-28	6.830	6.830	6.700	6.720	6.516	3,084,480

← NewerPage 6 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.