BCEG Environmental Remediation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	18.810	19.630	18.760	18.870	18.478	1,896,119
2022-08-02	20.570	20.580	18.780	18.970	18.576	3,101,866
2022-08-01	20.500	20.780	20.350	20.760	20.329	1,005,910
2022-07-29	21.000	21.000	20.500	20.620	20.192	1,517,814
2022-07-28	21.080	21.250	20.820	20.860	20.427	1,373,828
2022-07-27	20.750	21.200	20.710	21.000	20.564	1,743,375
2022-07-26	20.580	20.880	19.950	20.820	20.387	1,703,600
2022-07-25	20.800	21.340	20.400	20.440	20.015	1,771,672
2022-07-22	20.560	21.440	20.560	20.900	20.466	3,194,855
2022-07-21	20.880	21.050	20.510	20.550	20.123	1,698,490
2022-07-20	20.900	20.950	20.590	20.860	20.427	1,723,594
2022-07-19	21.100	21.120	20.510	20.890	20.456	2,994,900
2022-07-18	19.800	21.160	19.800	20.880	20.446	4,376,940
2022-07-15	20.200	20.470	19.450	19.650	19.242	2,692,401
2022-07-14	20.120	20.380	19.870	20.060	19.643	2,333,346
2022-07-13	18.900	20.490	18.890	20.470	20.045	3,593,781
2022-07-12	19.420	19.420	18.800	18.860	18.468	1,296,913
2022-07-11	19.700	19.830	19.300	19.400	18.997	984,484
2022-07-08	19.430	20.180	19.430	19.700	19.291	1,348,147
2022-07-07	19.550	19.710	19.410	19.440	19.036	1,057,747
2022-07-06	19.880	19.990	19.450	19.530	19.124	1,092,671
2022-07-05	20.160	20.380	19.650	19.910	19.345	1,565,486
2022-07-04	20.220	20.340	19.890	20.280	19.704	1,614,608
2022-07-01	19.950	20.800	19.950	20.230	19.656	3,281,475
2022-06-30	19.860	20.150	19.760	19.780	19.218	1,365,321
2022-06-29	20.370	20.530	19.860	19.860	19.296	1,724,207
2022-06-28	20.290	20.490	19.960	20.390	19.811	1,815,603
2022-06-27	20.110	20.320	20.020	20.150	19.578	1,190,647
2022-06-24	19.850	20.300	19.760	20.070	19.500	1,446,157
2022-06-23	19.620	19.800	19.340	19.780	19.218	1,409,970
2022-06-22	20.200	20.230	19.610	19.610	19.053	1,320,494
2022-06-21	20.300	20.410	19.900	20.180	19.607	1,294,287
2022-06-20	20.080	20.280	19.950	20.220	19.646	1,306,900
2022-06-17	20.270	20.380	19.630	19.970	19.403	1,550,946
2022-06-16	20.240	20.450	20.120	20.280	19.704	1,441,591
2022-06-15	20.070	20.460	20.070	20.150	19.578	1,504,993
2022-06-14	20.180	20.180	19.500	20.090	19.520	1,288,539
2022-06-13	20.000	20.370	20.000	20.220	19.646	1,106,569
2022-06-10	19.850	20.230	19.850	20.210	19.636	1,387,108
2022-06-09	20.460	20.610	19.800	20.000	19.432	2,123,801
2022-06-08	21.400	21.670	20.220	20.690	20.102	2,898,281
2022-06-07	21.880	22.030	21.100	21.420	20.812	2,762,764
2022-06-06	21.330	22.070	21.330	21.910	21.288	2,423,896
2022-06-02	21.360	21.460	21.000	21.380	20.773	1,920,141
2022-06-01	21.570	21.800	21.070	21.370	20.763	2,465,702
2022-05-31	21.960	21.960	21.040	21.570	20.957	2,739,300
2022-05-30	21.750	22.440	21.330	21.950	21.327	3,328,678
2022-05-27	22.360	22.470	21.430	21.950	21.327	4,640,448
2022-05-26	23.050	23.280	22.230	22.490	21.851	5,987,002
2022-05-25	22.630	23.600	21.990	23.490	22.823	7,455,663
2022-05-24	22.790	23.060	21.840	21.840	21.220	4,536,328
2022-05-23	22.010	23.140	22.010	22.880	22.230	5,277,329
2022-05-20	22.710	23.700	21.890	22.300	21.667	7,402,548
2022-05-19	21.100	22.700	20.700	22.280	21.647	5,442,462
2022-05-18	21.300	21.760	21.100	21.290	20.685	2,801,353
2022-05-17	21.700	21.950	21.110	21.400	20.792	3,562,658
2022-05-16	21.350	21.680	21.100	21.460	20.851	2,672,112
2022-05-13	21.620	21.730	21.000	21.340	20.734	3,457,483
2022-05-12	21.350	22.340	21.350	21.590	20.977	5,080,962
2022-05-11	21.930	23.030	21.660	21.800	21.181	7,720,584

← NewerPage 18 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.