CECEP Guozhen Environmental Protection Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.350 | 7.440 | 7.220 | 7.360 | 7.136 | 12,175,696 |
| 2024-10-29 | 7.650 | 7.660 | 7.320 | 7.340 | 7.117 | 23,863,199 |
| 2024-10-28 | 7.440 | 7.970 | 7.360 | 7.780 | 7.543 | 25,350,057 |
| 2024-10-25 | 7.210 | 7.520 | 7.170 | 7.480 | 7.253 | 18,165,167 |
| 2024-10-24 | 7.230 | 7.420 | 7.130 | 7.350 | 7.127 | 13,255,472 |
| 2024-10-23 | 7.110 | 7.480 | 7.110 | 7.290 | 7.068 | 19,339,340 |
| 2024-10-22 | 6.960 | 7.120 | 6.910 | 7.110 | 6.894 | 12,341,633 |
| 2024-10-21 | 6.980 | 7.100 | 6.920 | 6.970 | 6.758 | 15,398,520 |
| 2024-10-18 | 6.800 | 7.140 | 6.700 | 7.020 | 6.807 | 16,565,131 |
| 2024-10-17 | 7.070 | 7.200 | 6.840 | 6.880 | 6.671 | 19,608,108 |
| 2024-10-16 | 7.300 | 7.570 | 7.130 | 7.210 | 6.991 | 25,701,209 |
| 2024-10-15 | 6.990 | 7.600 | 6.900 | 7.430 | 7.204 | 34,499,354 |
| 2024-10-14 | 7.000 | 7.220 | 6.750 | 7.200 | 6.981 | 22,535,396 |
| 2024-10-11 | 7.000 | 7.000 | 6.590 | 6.660 | 6.457 | 13,404,202 |
| 2024-10-10 | 6.670 | 7.220 | 6.660 | 7.060 | 6.845 | 25,742,799 |
| 2024-10-09 | 7.260 | 7.260 | 6.580 | 6.590 | 6.390 | 23,530,826 |
| 2024-10-08 | 8.200 | 8.200 | 7.100 | 7.650 | 7.417 | 34,785,728 |
| 2024-09-30 | 6.570 | 7.130 | 6.270 | 7.000 | 6.787 | 26,676,546 |
| 2024-09-27 | 6.150 | 6.320 | 6.000 | 6.270 | 6.079 | 12,872,158 |
| 2024-09-26 | 5.930 | 6.060 | 5.880 | 6.040 | 5.856 | 8,865,220 |
| 2024-09-25 | 5.940 | 6.210 | 5.860 | 5.990 | 5.808 | 13,733,299 |
| 2024-09-24 | 5.490 | 5.920 | 5.490 | 5.800 | 5.624 | 11,001,551 |
| 2024-09-23 | 5.460 | 5.530 | 5.350 | 5.510 | 5.342 | 3,668,852 |
| 2024-09-20 | 5.520 | 5.530 | 5.440 | 5.450 | 5.284 | 1,593,440 |
| 2024-09-19 | 5.370 | 5.530 | 5.360 | 5.520 | 5.352 | 2,565,001 |
| 2024-09-18 | 5.460 | 5.490 | 5.260 | 5.360 | 5.197 | 3,254,600 |
| 2024-09-13 | 5.460 | 5.510 | 5.390 | 5.460 | 5.294 | 1,944,180 |
| 2024-09-12 | 5.420 | 5.470 | 5.410 | 5.460 | 5.294 | 1,686,580 |
| 2024-09-11 | 5.490 | 5.500 | 5.380 | 5.420 | 5.255 | 1,953,760 |
| 2024-09-10 | 5.490 | 5.550 | 5.410 | 5.490 | 5.323 | 2,199,876 |
| 2024-09-09 | 5.480 | 5.540 | 5.440 | 5.490 | 5.323 | 1,761,240 |
| 2024-09-06 | 5.500 | 5.560 | 5.480 | 5.490 | 5.323 | 2,096,339 |
| 2024-09-05 | 5.510 | 5.540 | 5.490 | 5.510 | 5.342 | 2,006,819 |
| 2024-09-04 | 5.550 | 5.560 | 5.510 | 5.510 | 5.342 | 1,953,100 |
| 2024-09-03 | 5.550 | 5.600 | 5.520 | 5.560 | 5.391 | 2,537,520 |
| 2024-09-02 | 5.650 | 5.680 | 5.570 | 5.580 | 5.410 | 4,100,272 |
| 2024-08-30 | 5.640 | 5.710 | 5.590 | 5.660 | 5.488 | 4,614,652 |
| 2024-08-29 | 5.620 | 5.650 | 5.560 | 5.630 | 5.459 | 3,415,160 |
| 2024-08-28 | 5.690 | 5.740 | 5.620 | 5.660 | 5.488 | 2,933,880 |
| 2024-08-27 | 5.670 | 5.730 | 5.640 | 5.710 | 5.536 | 3,838,100 |
| 2024-08-26 | 5.600 | 5.680 | 5.560 | 5.660 | 5.488 | 3,849,252 |
| 2024-08-23 | 5.700 | 5.790 | 5.570 | 5.610 | 5.439 | 6,277,624 |
| 2024-08-22 | 5.620 | 5.680 | 5.610 | 5.630 | 5.459 | 1,999,100 |
| 2024-08-21 | 5.660 | 5.700 | 5.630 | 5.650 | 5.478 | 1,804,477 |
| 2024-08-20 | 5.780 | 5.800 | 5.680 | 5.700 | 5.527 | 2,869,020 |
| 2024-08-19 | 5.850 | 5.850 | 5.740 | 5.790 | 5.614 | 1,773,680 |
| 2024-08-16 | 5.850 | 5.880 | 5.770 | 5.780 | 5.604 | 2,962,200 |
| 2024-08-15 | 5.820 | 5.920 | 5.820 | 5.860 | 5.682 | 3,139,900 |
| 2024-08-14 | 5.820 | 5.960 | 5.810 | 5.870 | 5.692 | 4,078,100 |
| 2024-08-13 | 5.700 | 5.840 | 5.660 | 5.830 | 5.653 | 4,845,680 |
| 2024-08-12 | 5.780 | 5.960 | 5.710 | 5.730 | 5.556 | 5,052,420 |
| 2024-08-09 | 5.690 | 5.770 | 5.660 | 5.660 | 5.488 | 2,565,980 |
| 2024-08-08 | 5.630 | 5.690 | 5.600 | 5.680 | 5.507 | 2,856,465 |
| 2024-08-07 | 5.640 | 5.670 | 5.600 | 5.630 | 5.459 | 1,594,040 |
| 2024-08-06 | 5.660 | 5.680 | 5.570 | 5.650 | 5.478 | 2,666,644 |
| 2024-08-05 | 5.670 | 5.710 | 5.610 | 5.610 | 5.439 | 2,560,700 |
| 2024-08-02 | 5.700 | 5.760 | 5.630 | 5.680 | 5.507 | 2,564,220 |
| 2024-08-01 | 5.770 | 5.800 | 5.720 | 5.730 | 5.556 | 3,169,951 |
| 2024-07-31 | 5.670 | 5.760 | 5.630 | 5.750 | 5.575 | 3,534,980 |
| 2024-07-30 | 5.640 | 5.680 | 5.610 | 5.660 | 5.488 | 2,305,100 |
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.