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
2023-11-01	12.920	12.950	12.630	12.800	12.800	2,066,003
2023-10-31	12.910	13.030	12.700	12.840	12.840	1,460,259
2023-10-30	12.980	13.150	12.800	12.910	12.910	1,922,344
2023-10-27	12.600	13.090	12.600	12.990	12.990	2,439,053
2023-10-26	12.910	13.050	12.280	12.870	12.870	3,182,110
2023-10-25	14.200	14.450	14.120	14.260	14.260	975,492
2023-10-24	13.440	14.320	13.200	14.240	14.240	1,319,734
2023-10-23	13.960	13.960	13.300	13.440	13.440	935,924
2023-10-20	13.870	14.130	13.670	13.710	13.710	739,069
2023-10-19	13.950	14.260	13.760	13.900	13.900	780,139
2023-10-18	14.470	14.470	13.900	13.940	13.940	779,814
2023-10-17	14.490	14.610	14.290	14.360	14.360	664,066
2023-10-16	14.790	15.010	14.320	14.610	14.610	1,433,731
2023-10-13	14.930	15.050	14.780	14.900	14.900	1,069,842
2023-10-12	14.993	15.138	14.903	14.993	14.993	1,002,830
2023-10-11	14.731	15.097	14.683	14.841	14.841	1,217,926
2023-10-10	14.972	14.972	14.600	14.641	14.641	1,014,657
2023-10-09	14.945	15.207	14.869	14.869	14.869	2,004,807
2023-09-28	14.848	15.069	14.848	15.000	15.000	686,560
2023-09-27	14.897	14.952	14.703	14.924	14.924	634,601
2023-09-26	14.628	14.959	14.628	14.835	14.835	790,345
2023-09-25	14.897	15.000	14.641	14.662	14.662	526,054
2023-09-22	14.490	14.897	14.421	14.890	14.890	639,719
2023-09-21	14.772	14.862	14.490	14.552	14.552	848,696
2023-09-20	14.917	15.055	14.835	14.883	14.883	671,396
2023-09-19	14.952	15.103	14.917	15.021	15.021	1,312,215
2023-09-18	14.752	15.117	14.552	14.993	14.993	1,044,474
2023-09-15	14.697	14.945	14.662	14.752	14.752	492,412
2023-09-14	14.966	14.966	14.635	14.724	14.724	617,140
2023-09-13	15.083	15.097	14.759	14.897	14.897	943,651
2023-09-12	15.172	15.310	15.035	15.083	15.083	887,218
2023-09-11	15.048	15.255	14.986	15.241	15.241	1,189,859
2023-09-08	15.000	15.097	14.938	15.041	15.041	515,672
2023-09-07	15.235	15.276	15.007	15.014	15.014	852,410
2023-09-06	15.069	15.290	15.062	15.241	15.241	623,903
2023-09-05	15.159	15.248	15.097	15.193	15.193	891,800
2023-09-04	15.097	15.283	15.048	15.235	15.235	1,138,787
2023-09-01	15.262	15.283	15.021	15.110	15.110	1,303,840
2023-08-31	15.538	15.641	15.186	15.248	15.248	1,656,497
2023-08-30	15.614	15.772	15.469	15.538	15.538	1,603,946
2023-08-29	14.793	15.579	14.793	15.503	15.503	2,596,301
2023-08-28	15.559	15.710	14.800	14.855	14.855	2,367,678
2023-08-25	14.710	15.297	14.662	14.710	14.710	1,891,352
2023-08-24	15.055	15.090	14.538	14.724	14.724	1,468,225
2023-08-23	15.262	15.262	14.903	14.903	14.903	1,640,196
2023-08-22	15.379	15.545	14.876	15.248	15.248	3,351,193
2023-08-21	15.531	16.069	15.317	15.524	15.524	4,527,458
2023-08-18	14.731	15.510	14.628	15.028	15.028	3,688,131
2023-08-17	14.124	14.469	13.986	14.441	14.441	816,740
2023-08-16	14.172	14.338	14.069	14.103	14.103	533,444
2023-08-15	14.207	14.379	14.207	14.283	14.283	505,188
2023-08-14	14.000	14.317	13.938	14.290	14.290	727,398
2023-08-11	14.276	14.372	14.103	14.117	14.117	897,351
2023-08-10	14.297	14.352	14.207	14.297	14.297	726,755
2023-08-09	14.193	14.393	14.138	14.228	14.228	1,223,627
2023-08-08	14.759	14.807	14.207	14.297	14.297	2,788,748
2023-08-07	15.724	15.724	14.766	14.869	14.869	2,860,200
2023-08-04	16.241	16.241	15.931	15.945	15.945	813,030
2023-08-03	16.117	16.262	15.931	16.048	16.048	906,225
2023-08-02	16.014	16.103	15.807	16.000	16.000	1,190,075

← NewerPage 13 of 21 · 1,219 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.