BCEG Environmental Remediation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	24.290	26.770	24.020	25.930	25.194	2,642,237
2022-02-07	23.800	24.880	23.330	24.150	23.464	1,199,705
2022-01-28	22.790	23.500	22.690	23.180	22.522	797,454
2022-01-27	23.830	24.120	22.510	22.550	21.910	919,911
2022-01-26	23.900	23.970	23.630	23.870	23.192	546,605
2022-01-25	25.000	25.250	23.670	23.760	23.085	1,249,364
2022-01-24	25.270	25.430	24.890	25.000	24.290	515,815
2022-01-21	26.300	26.470	25.210	25.270	24.552	1,489,869
2022-01-20	27.580	27.930	26.380	26.380	25.631	1,843,005
2022-01-19	27.030	27.590	26.910	27.480	26.700	1,508,324
2022-01-18	27.450	27.600	26.660	27.270	26.496	1,836,147
2022-01-17	26.810	27.070	26.600	27.000	26.233	744,547
2022-01-14	26.980	27.190	26.510	26.530	25.777	882,706
2022-01-13	27.500	27.500	26.980	27.020	26.253	843,511
2022-01-12	26.970	27.590	26.970	27.500	26.719	1,204,756
2022-01-11	26.790	27.350	26.560	26.980	26.214	1,174,435
2022-01-10	26.690	26.900	25.910	26.860	26.097	1,216,350
2022-01-07	27.240	27.400	26.670	26.690	25.932	1,471,595
2022-01-06	26.790	27.760	26.660	27.260	26.486	1,893,323
2022-01-05	27.400	27.850	26.660	26.790	26.029	1,504,063
2022-01-04	27.100	27.380	26.850	27.310	26.534	1,220,535
2021-12-31	26.920	27.430	26.690	27.010	26.243	1,141,635
2021-12-30	27.500	27.560	27.000	27.030	26.262	1,352,618
2021-12-29	27.060	27.270	26.700	27.030	26.262	830,545
2021-12-28	26.860	27.190	26.730	26.990	26.224	932,365
2021-12-27	26.850	27.110	26.600	26.910	26.146	867,328
2021-12-24	27.760	27.990	26.870	26.870	26.107	1,886,341
2021-12-23	28.220	28.380	27.930	27.990	27.195	2,569,140
2021-12-22	28.770	29.490	28.090	29.200	28.371	2,792,171
2021-12-21	27.600	28.680	27.400	28.660	27.846	2,042,271
2021-12-20	28.180	28.320	27.400	27.670	26.884	1,481,619
2021-12-17	28.180	28.820	28.130	28.330	27.525	1,922,880
2021-12-16	28.000	29.100	28.000	28.610	27.798	2,720,956
2021-12-15	28.570	28.580	27.900	28.000	27.205	2,190,035
2021-12-14	29.000	29.160	27.300	28.100	27.302	2,766,998
2021-12-13	27.390	27.490	26.980	27.260	26.486	1,186,163
2021-12-10	27.400	27.600	26.900	27.230	26.457	1,303,421
2021-12-09	27.350	27.630	27.150	27.450	26.670	1,073,212
2021-12-08	27.100	27.520	26.910	27.280	26.505	1,180,653
2021-12-07	26.970	27.600	26.520	27.240	26.466	1,874,108
2021-12-06	28.240	28.430	26.700	26.950	26.185	2,702,912
2021-12-03	28.660	28.990	27.920	28.070	27.273	1,821,545
2021-12-02	29.650	29.770	28.490	28.580	27.768	3,549,990
2021-12-01	28.250	30.600	28.000	29.980	29.129	5,214,338
2021-11-30	28.930	28.960	27.950	28.150	27.351	2,023,835
2021-11-29	28.000	28.960	27.910	28.850	28.031	2,541,107
2021-11-26	29.370	29.930	28.820	28.990	28.167	2,949,422
2021-11-25	29.680	30.700	29.040	29.080	28.254	5,447,694
2021-11-24	27.840	28.820	27.790	28.690	27.875	3,146,733
2021-11-23	28.080	28.130	27.440	28.020	27.224	1,662,718
2021-11-22	27.510	28.290	27.500	27.860	27.069	1,631,616
2021-11-19	27.880	28.400	27.610	27.910	27.117	1,816,167
2021-11-18	27.830	28.080	27.180	28.080	27.283	2,258,389
2021-11-17	27.770	28.080	27.520	27.830	27.040	1,212,755
2021-11-16	28.140	28.350	27.550	27.810	27.020	2,172,218
2021-11-15	27.380	28.450	27.240	28.330	27.525	3,013,254
2021-11-12	26.810	28.110	26.810	27.570	26.787	3,359,574
2021-11-11	28.500	30.750	27.430	27.450	26.670	5,077,607
2021-11-10	26.310	26.660	25.800	26.590	25.835	1,499,321
2021-11-09	26.560	26.970	26.210	26.390	25.641	1,578,997

← NewerPage 20 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.