Shanghai CEO Environmental Protection Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	9.980	10.040	9.750	9.770	9.770	2,069,276
2024-04-29	9.710	10.130	9.710	10.040	10.040	3,587,823
2024-04-26	11.060	11.260	10.700	11.000	11.000	1,060,232
2024-04-25	10.430	11.320	10.330	11.130	11.130	1,919,471
2024-04-24	10.200	10.380	10.130	10.380	10.380	635,532
2024-04-23	10.380	10.540	10.130	10.200	10.200	1,212,760
2024-04-22	10.060	10.510	9.960	10.400	10.400	851,333
2024-04-19	10.350	10.470	10.130	10.250	10.250	938,261
2024-04-18	10.650	10.790	10.360	10.440	10.440	987,368
2024-04-17	9.740	10.640	9.740	10.580	10.580	1,078,453
2024-04-16	10.620	10.620	9.770	9.770	9.770	1,357,840
2024-04-15	11.600	11.720	10.390	10.580	10.580	1,635,579
2024-04-12	11.870	12.080	11.610	11.700	11.700	514,594
2024-04-11	11.690	12.190	11.580	11.870	11.870	723,804
2024-04-10	11.670	11.910	11.520	11.750	11.750	627,255
2024-04-09	11.700	11.920	11.610	11.720	11.720	775,033
2024-04-08	12.080	12.420	11.600	11.700	11.700	1,085,163
2024-04-03	12.500	12.550	11.960	12.100	12.100	1,321,838
2024-04-02	11.900	13.080	11.900	12.560	12.560	2,291,460
2024-04-01	11.340	12.080	11.340	11.910	11.910	2,038,177
2024-03-29	11.360	11.360	11.000	11.140	11.140	696,997
2024-03-28	10.770	11.290	10.740	11.230	11.230	1,502,713
2024-03-27	10.940	11.000	10.550	10.620	10.620	753,556
2024-03-26	10.810	10.960	10.590	10.810	10.810	687,477
2024-03-25	11.150	11.180	10.750	10.780	10.780	587,873
2024-03-22	11.280	11.440	11.070	11.130	11.130	724,949
2024-03-21	11.240	11.500	11.050	11.350	11.350	675,785
2024-03-20	11.280	11.340	11.120	11.210	11.210	551,598
2024-03-19	11.380	11.410	11.180	11.220	11.220	414,346
2024-03-18	11.030	11.420	10.930	11.340	11.340	962,737
2024-03-15	10.620	10.950	10.400	10.920	10.920	795,248
2024-03-14	10.550	10.840	10.460	10.640	10.640	789,010
2024-03-13	10.680	10.740	10.460	10.550	10.550	666,923
2024-03-12	10.430	10.670	10.430	10.650	10.650	681,693
2024-03-11	10.410	10.450	10.180	10.380	10.380	654,095
2024-03-08	10.110	10.400	9.910	10.360	10.360	1,169,561
2024-03-07	9.900	10.190	9.900	9.990	9.990	1,225,560
2024-03-06	9.820	10.030	9.730	9.960	9.960	631,357
2024-03-05	10.000	10.180	9.860	9.910	9.910	734,086
2024-03-04	10.400	10.400	9.890	10.040	10.040	1,346,832
2024-03-01	10.300	10.450	10.100	10.420	10.420	1,426,455
2024-02-29	9.950	10.410	9.770	10.410	10.410	1,972,144
2024-02-28	11.180	11.370	9.660	9.820	9.820	2,469,759
2024-02-27	10.800	11.130	10.620	11.040	11.040	1,499,812
2024-02-26	10.600	11.620	10.530	10.920	10.920	3,716,576
2024-02-23	9.650	9.950	9.520	9.910	9.910	715,833
2024-02-22	9.330	9.660	9.300	9.600	9.600	948,581
2024-02-21	9.110	9.550	8.920	9.370	9.370	1,000,850
2024-02-20	8.800	9.080	8.660	9.040	9.040	954,775
2024-02-19	8.560	9.250	8.560	8.880	8.880	1,389,356
2024-02-08	7.580	8.540	7.320	8.520	8.520	2,204,308
2024-02-07	8.270	8.270	7.270	7.790	7.790	3,151,179
2024-02-06	8.230	8.580	7.350	8.220	8.220	2,503,057
2024-02-05	9.460	9.460	8.190	8.370	8.370	2,282,377
2024-02-02	10.440	10.490	9.380	9.650	9.650	1,191,994
2024-02-01	10.480	10.660	10.030	10.270	10.270	956,052
2024-01-31	11.150	11.150	10.400	10.410	10.410	1,411,219
2024-01-30	11.600	11.600	11.000	11.000	11.000	881,310
2024-01-29	12.080	12.130	11.520	11.530	11.530	986,932
2024-01-26	12.300	12.720	11.890	11.940	11.940	983,974

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.