CECEP Guozhen Environmental Protection Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.830 | 6.860 | 6.780 | 6.820 | 6.613 | 3,060,080 |
| 2025-04-24 | 6.850 | 6.870 | 6.740 | 6.800 | 6.593 | 5,022,900 |
| 2025-04-23 | 6.870 | 6.930 | 6.840 | 6.880 | 6.671 | 4,404,420 |
| 2025-04-22 | 6.800 | 6.910 | 6.790 | 6.880 | 6.671 | 4,147,260 |
| 2025-04-21 | 6.760 | 6.830 | 6.730 | 6.820 | 6.613 | 2,390,800 |
| 2025-04-18 | 6.790 | 6.830 | 6.710 | 6.770 | 6.564 | 3,406,720 |
| 2025-04-17 | 6.770 | 6.860 | 6.750 | 6.790 | 6.584 | 2,608,820 |
| 2025-04-16 | 6.880 | 6.890 | 6.700 | 6.800 | 6.593 | 3,595,760 |
| 2025-04-15 | 6.830 | 6.880 | 6.770 | 6.880 | 6.671 | 3,261,440 |
| 2025-04-14 | 6.790 | 6.860 | 6.750 | 6.810 | 6.603 | 3,720,540 |
| 2025-04-11 | 6.840 | 6.980 | 6.730 | 6.730 | 6.525 | 5,625,200 |
| 2025-04-10 | 6.710 | 6.880 | 6.710 | 6.770 | 6.564 | 7,433,286 |
| 2025-04-09 | 6.410 | 6.720 | 6.180 | 6.660 | 6.457 | 8,103,540 |
| 2025-04-08 | 6.410 | 6.610 | 6.370 | 6.500 | 6.302 | 9,324,728 |
| 2025-04-07 | 6.870 | 7.040 | 6.170 | 6.300 | 6.108 | 13,547,756 |
| 2025-04-03 | 7.260 | 7.420 | 7.220 | 7.370 | 7.146 | 4,428,335 |
| 2025-04-02 | 7.340 | 7.380 | 7.270 | 7.280 | 7.059 | 3,267,620 |
| 2025-04-01 | 7.200 | 7.390 | 7.200 | 7.320 | 7.097 | 5,223,916 |
| 2025-03-31 | 7.300 | 7.340 | 7.130 | 7.210 | 6.991 | 5,291,180 |
| 2025-03-28 | 7.400 | 7.530 | 7.360 | 7.390 | 7.165 | 5,623,480 |
| 2025-03-27 | 7.440 | 7.440 | 7.280 | 7.420 | 7.194 | 5,360,381 |
| 2025-03-26 | 7.370 | 7.480 | 7.330 | 7.470 | 7.243 | 4,033,820 |
| 2025-03-25 | 7.360 | 7.420 | 7.270 | 7.370 | 7.146 | 4,246,300 |
| 2025-03-24 | 7.530 | 7.580 | 7.210 | 7.360 | 7.136 | 7,225,540 |
| 2025-03-21 | 7.540 | 7.640 | 7.480 | 7.530 | 7.301 | 6,467,440 |
| 2025-03-20 | 7.500 | 7.620 | 7.460 | 7.580 | 7.350 | 7,718,440 |
| 2025-03-19 | 7.580 | 7.590 | 7.460 | 7.480 | 7.253 | 9,361,520 |
| 2025-03-18 | 7.650 | 7.740 | 7.560 | 7.690 | 7.456 | 8,881,900 |
| 2025-03-17 | 7.490 | 7.710 | 7.420 | 7.650 | 7.417 | 14,329,858 |
| 2025-03-14 | 7.280 | 7.430 | 7.250 | 7.420 | 7.194 | 9,103,560 |
| 2025-03-13 | 7.290 | 7.310 | 7.150 | 7.290 | 7.068 | 7,011,800 |
| 2025-03-12 | 7.270 | 7.310 | 7.200 | 7.300 | 7.078 | 6,501,120 |
| 2025-03-11 | 7.220 | 7.270 | 7.120 | 7.270 | 7.049 | 5,724,740 |
| 2025-03-10 | 7.290 | 7.370 | 7.220 | 7.270 | 7.049 | 4,754,660 |
| 2025-03-07 | 7.320 | 7.440 | 7.250 | 7.290 | 7.068 | 5,981,340 |
| 2025-03-06 | 7.210 | 7.320 | 7.170 | 7.310 | 7.088 | 6,273,040 |
| 2025-03-05 | 7.250 | 7.280 | 7.130 | 7.210 | 6.991 | 4,355,120 |
| 2025-03-04 | 7.150 | 7.290 | 7.120 | 7.280 | 7.059 | 3,981,400 |
| 2025-03-03 | 7.180 | 7.270 | 7.120 | 7.170 | 6.952 | 5,274,020 |
| 2025-02-28 | 7.230 | 7.320 | 7.120 | 7.120 | 6.903 | 5,712,640 |
| 2025-02-27 | 7.350 | 7.350 | 7.180 | 7.280 | 7.059 | 7,109,820 |
| 2025-02-26 | 7.250 | 7.390 | 7.250 | 7.330 | 7.107 | 5,817,500 |
| 2025-02-25 | 7.340 | 7.350 | 7.230 | 7.250 | 7.030 | 6,848,608 |
| 2025-02-24 | 7.100 | 7.420 | 7.090 | 7.350 | 7.127 | 12,455,548 |
| 2025-02-21 | 7.160 | 7.180 | 7.040 | 7.100 | 6.884 | 5,812,426 |
| 2025-02-20 | 7.070 | 7.180 | 7.020 | 7.150 | 6.933 | 5,435,046 |
| 2025-02-19 | 7.040 | 7.080 | 6.980 | 7.060 | 6.845 | 5,184,380 |
| 2025-02-18 | 7.290 | 7.290 | 6.990 | 7.000 | 6.787 | 7,653,053 |
| 2025-02-17 | 7.220 | 7.380 | 7.200 | 7.280 | 7.059 | 7,121,840 |
| 2025-02-14 | 7.360 | 7.410 | 7.200 | 7.220 | 7.000 | 7,074,357 |
| 2025-02-13 | 7.450 | 7.500 | 7.360 | 7.360 | 7.136 | 3,984,700 |
| 2025-02-12 | 7.380 | 7.450 | 7.360 | 7.450 | 7.223 | 4,841,133 |
| 2025-02-11 | 7.430 | 7.490 | 7.330 | 7.380 | 7.156 | 4,792,869 |
| 2025-02-10 | 7.340 | 7.440 | 7.340 | 7.430 | 7.204 | 7,048,980 |
| 2025-02-07 | 7.260 | 7.410 | 7.250 | 7.330 | 7.107 | 8,913,420 |
| 2025-02-06 | 7.190 | 7.280 | 7.120 | 7.280 | 7.059 | 5,954,600 |
| 2025-02-05 | 7.310 | 7.350 | 7.160 | 7.220 | 7.000 | 3,902,923 |
| 2025-01-27 | 7.220 | 7.430 | 7.220 | 7.260 | 7.039 | 5,858,813 |
| 2025-01-24 | 7.170 | 7.260 | 7.150 | 7.220 | 7.000 | 4,471,960 |
| 2025-01-23 | 7.210 | 7.350 | 7.190 | 7.190 | 6.971 | 5,644,413 |
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.