BCEG Environmental Remediation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	21.010	22.680	20.700	22.680	22.036	8,555,115
2022-05-09	18.890	21.580	18.880	20.660	20.073	5,105,070
2022-05-06	18.300	18.740	18.100	18.510	17.984	1,635,338
2022-05-05	18.720	19.190	18.180	18.880	18.344	1,799,238
2022-04-29	17.520	18.650	17.520	18.360	17.839	1,964,618
2022-04-28	18.180	18.180	17.100	17.320	16.828	2,094,200
2022-04-27	17.440	18.240	16.890	18.180	17.664	2,053,144
2022-04-26	18.620	18.940	17.010	17.620	17.120	2,202,192
2022-04-25	19.700	19.700	18.000	18.450	17.926	3,081,859
2022-04-22	20.450	20.450	19.600	19.980	19.413	2,271,336
2022-04-21	22.200	22.380	20.430	20.470	19.889	3,885,148
2022-04-20	21.500	22.970	21.080	22.610	21.968	3,920,741
2022-04-19	21.530	21.700	20.950	21.500	20.889	1,225,524
2022-04-18	21.150	21.360	20.320	21.260	20.656	1,278,919
2022-04-15	21.810	21.850	20.960	21.010	20.413	1,912,513
2022-04-14	21.880	22.470	21.830	21.840	21.220	1,382,100
2022-04-13	22.590	22.590	21.830	21.830	21.210	1,549,800
2022-04-12	22.590	22.710	21.900	22.710	22.065	1,736,593
2022-04-11	22.840	23.270	22.270	22.430	21.793	1,827,835
2022-04-08	23.520	23.840	23.000	23.180	22.522	1,881,693
2022-04-07	24.520	24.550	23.610	23.610	22.940	1,879,853
2022-04-06	24.400	24.950	24.280	24.560	23.863	2,030,000
2022-04-01	25.050	25.050	24.130	24.520	23.824	2,564,784
2022-03-31	24.600	25.580	24.510	24.740	24.037	2,749,819
2022-03-30	24.860	25.130	24.450	24.730	24.028	2,170,914
2022-03-29	24.930	25.320	24.430	24.800	24.096	2,519,946
2022-03-28	25.480	25.670	24.700	24.780	24.076	2,352,369
2022-03-25	26.200	26.570	25.690	25.730	24.999	2,183,303
2022-03-24	27.110	27.110	26.200	26.390	25.641	2,206,853
2022-03-23	28.230	28.300	26.900	27.110	26.340	2,829,506
2022-03-22	28.820	28.820	27.800	27.960	27.166	3,289,253
2022-03-21	27.530	29.550	27.300	28.810	27.992	4,958,292
2022-03-18	27.600	28.300	27.220	27.540	26.758	3,237,200
2022-03-17	26.960	27.990	26.210	27.630	26.845	4,858,663
2022-03-16	26.140	26.840	25.340	26.430	25.679	4,970,707
2022-03-15	27.680	28.160	25.760	25.760	25.028	5,491,584
2022-03-14	31.230	31.990	28.300	28.310	27.506	6,834,532
2022-03-11	33.320	33.900	32.510	32.820	31.888	5,603,101
2022-03-10	32.910	35.060	32.050	34.240	33.268	8,781,591
2022-03-09	33.000	33.990	29.200	32.460	31.538	7,232,542
2022-03-08	33.070	36.920	32.300	34.200	33.229	11,668,959
2022-03-07	31.500	34.250	30.800	33.850	32.889	9,029,533
2022-03-04	30.810	33.000	30.050	32.030	31.120	8,243,199
2022-03-03	31.150	31.680	30.410	30.860	29.984	5,070,850
2022-03-02	30.530	31.950	30.250	31.590	30.693	5,556,627
2022-03-01	30.690	31.200	30.090	30.610	29.741	4,107,900
2022-02-28	30.180	31.240	29.540	31.020	30.139	5,434,040
2022-02-25	31.690	32.550	30.060	30.460	29.595	7,444,365
2022-02-24	36.000	36.000	28.890	31.660	30.761	11,012,011
2022-02-23	33.300	36.000	33.110	35.950	34.929	12,117,241
2022-02-22	33.210	34.880	32.800	33.770	32.811	10,058,441
2022-02-21	33.340	35.420	32.560	35.050	34.055	12,904,163
2022-02-18	34.000	39.580	33.800	34.650	33.666	18,788,323
2022-02-17	31.500	33.530	30.180	33.530	32.578	9,100,290
2022-02-16	26.760	28.300	26.700	27.940	27.147	3,917,415
2022-02-15	27.270	27.380	26.400	26.760	26.000	1,798,500
2022-02-14	27.120	27.470	26.290	26.940	26.175	2,916,052
2022-02-11	27.320	28.600	27.320	27.610	26.826	3,954,817
2022-02-10	28.250	28.580	27.030	28.090	27.292	4,802,505
2022-02-09	26.000	28.890	25.600	27.350	26.573	5,310,705

← NewerPage 19 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.