Shanghai CEO Environmental Protection Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.860 | 7.980 | 7.790 | 7.950 | 7.950 | 289,181 |
| 2024-07-26 | 7.740 | 7.960 | 7.740 | 7.910 | 7.910 | 351,393 |
| 2024-07-25 | 7.710 | 7.910 | 7.670 | 7.730 | 7.730 | 165,136 |
| 2024-07-24 | 7.710 | 7.900 | 7.690 | 7.700 | 7.700 | 267,944 |
| 2024-07-23 | 7.910 | 8.180 | 7.730 | 7.750 | 7.750 | 346,591 |
| 2024-07-22 | 7.860 | 8.040 | 7.790 | 7.860 | 7.860 | 297,111 |
| 2024-07-19 | 7.880 | 7.920 | 7.770 | 7.880 | 7.880 | 251,970 |
| 2024-07-18 | 7.800 | 7.930 | 7.660 | 7.800 | 7.800 | 353,158 |
| 2024-07-17 | 7.900 | 7.980 | 7.810 | 7.870 | 7.870 | 387,476 |
| 2024-07-16 | 7.900 | 7.960 | 7.840 | 7.920 | 7.920 | 240,405 |
| 2024-07-15 | 8.080 | 8.160 | 7.890 | 7.930 | 7.930 | 340,508 |
| 2024-07-12 | 8.340 | 8.340 | 7.910 | 8.060 | 8.060 | 531,812 |
| 2024-07-11 | 7.990 | 8.130 | 7.850 | 8.110 | 8.110 | 401,754 |
| 2024-07-10 | 7.840 | 8.000 | 7.700 | 7.760 | 7.760 | 356,310 |
| 2024-07-09 | 7.730 | 8.050 | 7.690 | 7.990 | 7.990 | 291,244 |
| 2024-07-08 | 7.970 | 8.220 | 7.770 | 7.790 | 7.790 | 461,637 |
| 2024-07-05 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 0 |
| 2024-07-04 | 8.090 | 8.210 | 7.800 | 7.890 | 7.890 | 484,504 |
| 2024-07-03 | 8.560 | 8.560 | 8.080 | 8.090 | 8.090 | 510,566 |
| 2024-07-02 | 8.320 | 8.330 | 8.070 | 8.330 | 8.330 | 374,544 |
| 2024-07-01 | 8.500 | 8.500 | 7.940 | 8.210 | 8.210 | 326,359 |
| 2024-06-28 | 8.120 | 8.270 | 8.080 | 8.150 | 8.150 | 193,612 |
| 2024-06-27 | 8.170 | 8.290 | 8.100 | 8.120 | 8.120 | 385,452 |
| 2024-06-26 | 8.350 | 8.350 | 7.650 | 8.230 | 8.230 | 566,437 |
| 2024-06-25 | 7.800 | 7.980 | 7.720 | 7.860 | 7.860 | 346,031 |
| 2024-06-24 | 8.030 | 8.070 | 7.510 | 7.730 | 7.730 | 583,654 |
| 2024-06-21 | 8.360 | 8.360 | 8.080 | 8.090 | 8.090 | 578,280 |
| 2024-06-20 | 8.260 | 8.450 | 8.150 | 8.400 | 8.400 | 662,591 |
| 2024-06-19 | 8.270 | 8.350 | 8.100 | 8.260 | 8.260 | 302,138 |
| 2024-06-18 | 8.050 | 8.270 | 7.970 | 8.220 | 8.220 | 548,269 |
| 2024-06-17 | 8.410 | 8.470 | 8.240 | 8.310 | 8.310 | 451,486 |
| 2024-06-14 | 8.630 | 8.630 | 8.380 | 8.410 | 8.410 | 629,258 |
| 2024-06-13 | 8.600 | 8.770 | 8.460 | 8.630 | 8.630 | 600,310 |
| 2024-06-12 | 8.300 | 8.620 | 8.280 | 8.580 | 8.580 | 725,796 |
| 2024-06-11 | 8.410 | 8.410 | 8.170 | 8.280 | 8.280 | 506,391 |
| 2024-06-07 | 8.060 | 8.480 | 8.060 | 8.430 | 8.430 | 806,861 |
| 2024-06-06 | 8.380 | 8.430 | 7.860 | 8.000 | 8.000 | 1,180,753 |
| 2024-06-05 | 8.650 | 8.680 | 8.370 | 8.380 | 8.380 | 604,297 |
| 2024-06-04 | 8.980 | 8.980 | 8.540 | 8.640 | 8.640 | 1,196,589 |
| 2024-06-03 | 9.360 | 9.370 | 8.850 | 8.980 | 8.980 | 822,938 |
| 2024-05-31 | 9.340 | 9.400 | 9.270 | 9.340 | 9.340 | 376,978 |
| 2024-05-30 | 9.260 | 9.460 | 9.220 | 9.340 | 9.340 | 432,030 |
| 2024-05-29 | 9.290 | 9.430 | 9.210 | 9.220 | 9.220 | 423,022 |
| 2024-05-28 | 9.360 | 9.420 | 9.220 | 9.270 | 9.270 | 532,115 |
| 2024-05-27 | 9.270 | 9.400 | 9.000 | 9.370 | 9.370 | 738,587 |
| 2024-05-24 | 9.520 | 9.540 | 9.180 | 9.180 | 9.180 | 805,440 |
| 2024-05-23 | 9.870 | 9.870 | 9.410 | 9.520 | 9.520 | 652,857 |
| 2024-05-22 | 9.670 | 9.860 | 9.660 | 9.820 | 9.820 | 634,640 |
| 2024-05-21 | 10.050 | 10.050 | 9.640 | 9.670 | 9.670 | 1,224,882 |
| 2024-05-20 | 9.830 | 10.090 | 9.810 | 10.050 | 10.050 | 1,136,497 |
| 2024-05-17 | 9.620 | 9.780 | 9.550 | 9.780 | 9.780 | 702,452 |
| 2024-05-16 | 9.510 | 9.660 | 9.490 | 9.570 | 9.570 | 483,029 |
| 2024-05-15 | 9.570 | 9.710 | 9.480 | 9.510 | 9.510 | 802,957 |
| 2024-05-14 | 9.640 | 9.740 | 9.460 | 9.570 | 9.570 | 1,051,425 |
| 2024-05-13 | 9.810 | 9.850 | 9.550 | 9.640 | 9.640 | 676,511 |
| 2024-05-10 | 10.080 | 10.140 | 9.860 | 9.870 | 9.870 | 1,044,534 |
| 2024-05-09 | 9.930 | 10.150 | 9.870 | 10.030 | 10.030 | 932,129 |
| 2024-05-08 | 10.050 | 10.110 | 9.850 | 9.930 | 9.930 | 1,129,570 |
| 2024-05-07 | 10.030 | 10.090 | 9.930 | 10.040 | 10.040 | 1,194,868 |
| 2024-05-06 | 9.830 | 10.200 | 9.830 | 10.020 | 10.020 | 2,465,215 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 0.3800 CNY |
| 2022-06-29 | 0.3100 CNY |
| 2021-06-25 | 0.2800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.