CECEP Guozhen Environmental Protection Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.210 | 7.350 | 7.190 | 7.190 | 6.971 | 5,644,413 |
| 2025-01-22 | 7.210 | 7.230 | 7.110 | 7.150 | 6.933 | 3,300,961 |
| 2025-01-21 | 7.310 | 7.310 | 7.150 | 7.210 | 6.991 | 4,198,043 |
| 2025-01-20 | 7.110 | 7.420 | 7.030 | 7.260 | 7.039 | 8,526,140 |
| 2025-01-17 | 7.150 | 7.150 | 7.050 | 7.080 | 6.865 | 3,672,580 |
| 2025-01-16 | 7.160 | 7.280 | 7.060 | 7.120 | 6.903 | 4,070,567 |
| 2025-01-15 | 7.200 | 7.240 | 7.100 | 7.120 | 6.903 | 3,798,200 |
| 2025-01-14 | 6.850 | 7.210 | 6.850 | 7.190 | 6.971 | 9,257,831 |
| 2025-01-13 | 6.790 | 6.900 | 6.700 | 6.870 | 6.661 | 3,821,600 |
| 2025-01-10 | 7.050 | 7.060 | 6.860 | 6.860 | 6.651 | 4,507,800 |
| 2025-01-09 | 7.030 | 7.190 | 7.000 | 7.050 | 6.836 | 4,096,399 |
| 2025-01-08 | 7.110 | 7.130 | 6.870 | 7.090 | 6.874 | 5,172,480 |
| 2025-01-07 | 7.090 | 7.170 | 6.940 | 7.120 | 6.903 | 4,651,820 |
| 2025-01-06 | 7.000 | 7.130 | 6.790 | 7.100 | 6.884 | 6,077,746 |
| 2025-01-03 | 7.370 | 7.370 | 7.000 | 7.050 | 6.836 | 7,823,812 |
| 2025-01-02 | 7.520 | 7.600 | 7.220 | 7.300 | 7.078 | 7,389,900 |
| 2024-12-31 | 7.850 | 7.890 | 7.520 | 7.550 | 7.320 | 8,275,240 |
| 2024-12-30 | 7.910 | 7.930 | 7.690 | 7.850 | 7.611 | 5,790,923 |
| 2024-12-27 | 7.800 | 7.960 | 7.780 | 7.910 | 7.669 | 6,256,800 |
| 2024-12-26 | 7.810 | 7.900 | 7.770 | 7.820 | 7.582 | 5,446,293 |
| 2024-12-25 | 7.840 | 7.910 | 7.640 | 7.810 | 7.573 | 6,667,400 |
| 2024-12-24 | 7.890 | 7.950 | 7.720 | 7.880 | 7.640 | 5,857,042 |
| 2024-12-23 | 8.200 | 8.210 | 7.770 | 7.810 | 7.573 | 10,166,499 |
| 2024-12-20 | 8.290 | 8.470 | 8.190 | 8.220 | 7.970 | 12,403,219 |
| 2024-12-19 | 7.800 | 8.360 | 7.780 | 8.210 | 7.960 | 15,921,688 |
| 2024-12-18 | 7.900 | 8.070 | 7.800 | 7.940 | 7.699 | 9,503,346 |
| 2024-12-17 | 8.250 | 8.310 | 7.800 | 7.850 | 7.611 | 16,643,679 |
| 2024-12-16 | 8.380 | 8.630 | 8.200 | 8.250 | 7.999 | 14,898,956 |
| 2024-12-13 | 8.340 | 8.440 | 8.300 | 8.350 | 8.096 | 12,786,757 |
| 2024-12-12 | 8.440 | 8.440 | 8.300 | 8.370 | 8.115 | 13,677,293 |
| 2024-12-11 | 8.480 | 8.590 | 8.380 | 8.450 | 8.193 | 15,513,936 |
| 2024-12-10 | 8.680 | 8.820 | 8.490 | 8.540 | 8.280 | 24,652,051 |
| 2024-12-09 | 8.750 | 8.880 | 8.400 | 8.490 | 8.232 | 19,210,946 |
| 2024-12-06 | 8.700 | 9.050 | 8.610 | 8.700 | 8.435 | 28,654,234 |
| 2024-12-05 | 8.250 | 9.000 | 8.230 | 8.770 | 8.503 | 39,759,219 |
| 2024-12-04 | 8.310 | 8.370 | 8.210 | 8.280 | 8.028 | 20,088,700 |
| 2024-12-03 | 8.430 | 8.480 | 8.170 | 8.290 | 8.038 | 34,711,854 |
| 2024-12-02 | 8.500 | 8.590 | 8.200 | 8.460 | 8.203 | 58,423,965 |
| 2024-11-29 | 8.610 | 9.390 | 8.540 | 9.050 | 8.775 | 63,734,331 |
| 2024-11-28 | 8.110 | 9.330 | 8.060 | 8.850 | 8.581 | 67,074,699 |
| 2024-11-27 | 7.310 | 7.880 | 7.270 | 7.840 | 7.602 | 28,588,421 |
| 2024-11-26 | 7.320 | 7.420 | 7.290 | 7.350 | 7.127 | 5,655,860 |
| 2024-11-25 | 7.350 | 7.410 | 7.200 | 7.340 | 7.117 | 7,305,920 |
| 2024-11-22 | 7.520 | 7.660 | 7.310 | 7.350 | 7.127 | 11,758,909 |
| 2024-11-21 | 7.350 | 7.650 | 7.330 | 7.530 | 7.301 | 13,685,800 |
| 2024-11-20 | 7.300 | 7.390 | 7.200 | 7.390 | 7.165 | 6,799,332 |
| 2024-11-19 | 7.300 | 7.310 | 7.100 | 7.310 | 7.088 | 8,262,334 |
| 2024-11-18 | 7.210 | 7.490 | 7.170 | 7.250 | 7.030 | 11,116,514 |
| 2024-11-15 | 7.300 | 7.410 | 7.150 | 7.170 | 6.952 | 6,837,034 |
| 2024-11-14 | 7.540 | 7.580 | 7.300 | 7.310 | 7.088 | 8,616,476 |
| 2024-11-13 | 7.490 | 7.620 | 7.410 | 7.570 | 7.340 | 8,277,108 |
| 2024-11-12 | 7.750 | 7.760 | 7.500 | 7.570 | 7.340 | 12,998,323 |
| 2024-11-11 | 7.510 | 7.790 | 7.490 | 7.780 | 7.543 | 18,464,571 |
| 2024-11-08 | 7.710 | 7.780 | 7.490 | 7.540 | 7.311 | 14,840,957 |
| 2024-11-07 | 7.290 | 7.680 | 7.220 | 7.640 | 7.408 | 20,403,286 |
| 2024-11-06 | 7.220 | 7.320 | 7.180 | 7.290 | 7.068 | 10,802,649 |
| 2024-11-05 | 7.100 | 7.260 | 7.070 | 7.250 | 7.030 | 9,794,162 |
| 2024-11-04 | 7.060 | 7.130 | 7.000 | 7.090 | 6.874 | 8,017,648 |
| 2024-11-01 | 7.250 | 7.330 | 6.970 | 7.060 | 6.845 | 13,419,807 |
| 2024-10-31 | 7.350 | 7.460 | 7.290 | 7.330 | 7.107 | 13,054,830 |
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.