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
2024-01-25	11.490	12.280	11.480	12.260	12.260	1,554,481
2024-01-24	10.990	11.850	10.990	11.490	11.490	1,222,507
2024-01-23	11.220	11.470	10.830	10.990	10.990	1,411,184
2024-01-22	12.200	12.220	11.200	11.500	11.500	1,024,893
2024-01-19	12.420	12.570	12.180	12.190	12.190	603,205
2024-01-18	12.600	12.800	12.120	12.360	12.360	1,277,686
2024-01-17	12.760	12.900	12.600	12.630	12.630	628,991
2024-01-16	12.990	12.990	12.560	12.780	12.780	1,042,719
2024-01-15	12.650	12.880	12.500	12.790	12.790	718,710
2024-01-12	12.620	12.940	12.620	12.710	12.710	916,577
2024-01-11	12.560	12.720	12.480	12.580	12.580	575,411
2024-01-10	12.700	12.890	12.480	12.580	12.580	593,053
2024-01-09	12.630	12.890	12.550	12.700	12.700	777,408
2024-01-08	12.980	12.990	12.540	12.540	12.540	733,772
2024-01-05	13.080	13.150	12.800	12.900	12.900	925,873
2024-01-04	12.960	13.080	12.900	13.010	13.010	592,479
2024-01-03	13.100	13.100	12.810	12.960	12.960	690,303
2024-01-02	12.830	13.030	12.830	12.990	12.990	746,035
2023-12-29	12.600	12.950	12.600	12.830	12.830	730,405
2023-12-28	12.650	12.880	12.500	12.820	12.820	774,601
2023-12-27	12.600	12.700	12.360	12.620	12.620	579,577
2023-12-26	12.750	12.790	12.500	12.590	12.590	507,362
2023-12-25	12.930	12.960	12.590	12.750	12.750	553,885
2023-12-22	13.240	13.240	12.850	12.930	12.930	688,872
2023-12-21	13.100	13.250	12.800	13.240	13.240	724,415
2023-12-20	13.120	13.360	13.060	13.130	13.130	886,592
2023-12-19	13.120	13.250	12.920	13.180	13.180	569,059
2023-12-18	13.200	13.240	13.040	13.120	13.120	696,092
2023-12-15	13.220	13.300	13.100	13.190	13.190	463,766
2023-12-14	13.220	13.360	13.030	13.220	13.220	590,095
2023-12-13	13.200	13.350	13.080	13.220	13.220	685,826
2023-12-12	13.120	13.320	13.060	13.230	13.230	1,001,431
2023-12-11	13.100	13.340	12.900	13.150	13.150	997,420
2023-12-08	13.550	13.680	13.040	13.100	13.100	1,227,076
2023-12-07	13.660	13.700	13.480	13.550	13.550	598,368
2023-12-06	13.460	13.760	13.410	13.660	13.660	477,441
2023-12-05	13.630	13.720	13.390	13.460	13.460	694,497
2023-12-04	13.470	13.750	13.410	13.630	13.630	1,298,231
2023-12-01	13.620	13.720	13.350	13.400	13.400	1,113,045
2023-11-30	13.690	13.830	13.540	13.620	13.620	543,382
2023-11-29	13.820	13.900	13.720	13.760	13.760	513,117
2023-11-28	13.610	13.940	13.560	13.870	13.870	593,278
2023-11-27	13.670	13.830	13.580	13.600	13.600	511,829
2023-11-24	13.880	13.920	13.530	13.670	13.670	617,408
2023-11-23	13.710	13.890	13.710	13.870	13.870	474,097
2023-11-22	13.790	13.970	13.710	13.740	13.740	657,854
2023-11-21	13.970	14.030	13.710	13.720	13.720	609,257
2023-11-20	13.770	14.010	13.620	13.970	13.970	973,535
2023-11-17	13.720	13.870	13.690	13.800	13.800	565,207
2023-11-16	13.940	13.990	13.770	13.800	13.800	586,417
2023-11-15	13.980	14.020	13.810	13.980	13.980	732,666
2023-11-14	13.720	13.900	13.700	13.860	13.860	799,209
2023-11-13	13.590	13.770	13.440	13.760	13.760	1,175,689
2023-11-10	13.640	13.700	13.400	13.480	13.480	808,062
2023-11-09	13.460	13.780	13.460	13.650	13.650	921,692
2023-11-08	13.530	13.660	13.410	13.540	13.540	1,013,871
2023-11-07	13.510	13.630	13.370	13.570	13.570	778,915
2023-11-06	13.300	13.660	13.110	13.520	13.520	1,379,050
2023-11-03	12.710	13.220	12.710	13.080	13.080	1,376,100
2023-11-02	12.800	12.880	12.650	12.700	12.700	828,029

← NewerPage 12 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.