BCEG Environmental Remediation Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	17.930	18.900	17.780	18.410	18.028	2,719,677
2022-11-02	17.970	18.090	17.790	17.940	17.567	994,600
2022-11-01	17.110	17.770	17.110	17.770	17.401	862,312
2022-10-31	16.900	17.360	16.900	17.200	16.843	719,800
2022-10-28	17.670	17.900	16.860	16.880	16.529	1,013,801
2022-10-27	17.760	18.000	17.630	17.740	17.371	709,800
2022-10-26	17.390	17.790	17.300	17.640	17.274	772,346
2022-10-25	17.430	17.500	16.960	17.240	16.882	1,018,012
2022-10-24	18.150	18.260	17.420	17.430	17.068	1,350,951
2022-10-21	18.110	18.290	18.020	18.050	17.675	629,903
2022-10-20	18.070	18.260	17.950	18.050	17.675	727,454
2022-10-19	18.280	18.590	18.030	18.160	17.783	658,541
2022-10-18	18.330	18.380	18.090	18.180	17.802	865,382
2022-10-17	17.880	18.300	17.790	18.200	17.822	1,015,611
2022-10-14	17.840	18.080	17.780	17.790	17.420	1,008,690
2022-10-13	17.350	17.870	17.300	17.850	17.479	795,568
2022-10-12	16.730	17.420	16.730	17.380	17.019	542,647
2022-10-11	17.090	17.150	16.550	17.000	16.647	480,267
2022-10-10	17.480	17.480	16.800	16.880	16.529	500,252
2022-09-30	17.300	17.630	17.010	17.170	16.813	573,035
2022-09-29	17.880	18.100	17.250	17.280	16.921	618,641
2022-09-28	17.840	17.960	17.550	17.560	17.195	698,879
2022-09-27	17.260	17.830	17.260	17.830	17.460	596,828
2022-09-26	17.720	17.800	17.220	17.260	16.901	716,800
2022-09-23	18.330	18.640	17.800	17.830	17.460	733,594
2022-09-22	18.490	18.880	18.250	18.330	17.949	635,619
2022-09-21	18.240	18.580	17.910	18.490	18.106	755,566
2022-09-20	17.930	18.470	17.900	18.330	17.949	1,063,194
2022-09-19	18.250	18.430	17.660	17.760	17.391	1,089,569
2022-09-16	19.060	19.230	18.230	18.240	17.861	1,409,200
2022-09-15	19.390	19.720	18.950	19.160	18.762	1,318,208
2022-09-14	19.300	19.500	19.150	19.320	18.919	1,172,159
2022-09-13	19.830	20.130	19.620	19.650	19.242	1,063,159
2022-09-09	19.830	19.950	19.660	19.770	19.359	667,341
2022-09-08	20.120	20.280	19.660	19.830	19.418	1,045,573
2022-09-07	20.070	20.380	19.830	20.120	19.702	986,759
2022-09-06	20.370	20.430	19.970	20.070	19.653	961,000
2022-09-05	19.820	20.290	19.750	20.240	19.820	1,175,994
2022-09-02	19.690	19.980	19.520	19.880	19.467	1,111,106
2022-09-01	19.920	20.160	19.500	19.690	19.281	1,167,300
2022-08-31	20.470	20.600	19.870	19.980	19.565	1,727,352
2022-08-30	20.020	20.770	19.920	20.560	20.133	2,069,438
2022-08-29	19.550	20.300	19.400	20.190	19.771	1,776,447
2022-08-26	19.700	20.350	19.700	19.900	19.487	2,512,650
2022-08-25	19.490	19.680	18.960	19.280	18.879	839,277
2022-08-24	20.050	20.180	19.290	19.350	18.948	1,229,012
2022-08-23	20.230	20.300	19.910	20.060	19.643	845,747
2022-08-22	19.970	20.220	19.710	20.120	19.702	810,494
2022-08-19	20.200	20.380	19.920	19.970	19.555	1,131,888
2022-08-18	20.390	20.470	20.070	20.170	19.751	1,270,041
2022-08-17	20.700	20.760	20.310	20.450	20.025	1,186,800
2022-08-16	20.530	20.860	20.510	20.580	20.152	1,243,669
2022-08-15	20.520	20.590	20.210	20.540	20.113	1,369,687
2022-08-12	20.540	20.750	20.310	20.520	20.094	1,223,100
2022-08-11	20.400	20.830	20.360	20.560	20.133	1,723,968
2022-08-10	20.010	20.300	19.900	20.160	19.741	1,117,600
2022-08-09	19.810	20.390	19.670	20.110	19.692	1,716,896
2022-08-08	19.530	19.930	19.290	19.810	19.398	999,113
2022-08-05	19.570	19.720	19.190	19.580	19.173	1,039,435
2022-08-04	19.170	19.560	18.990	19.440	19.036	1,447,499

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-05	0.1180 CNY
2023-07-06	0.1810 CNY
2022-07-06	0.1550 CNY
2021-08-05	0.1580 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.