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
2023-08-01	15.945	15.986	15.766	15.883	15.883	1,493,178
2023-07-31	16.869	16.876	15.807	15.945	15.945	2,750,323
2023-07-28	17.241	17.497	17.076	17.228	17.228	721,195
2023-07-27	17.379	17.697	17.138	17.310	17.310	905,980
2023-07-26	16.903	17.510	16.903	17.455	17.455	890,288
2023-07-25	16.841	17.303	16.800	17.276	17.276	949,983
2023-07-24	16.814	17.090	16.745	17.007	17.007	754,023
2023-07-21	16.924	17.083	16.724	16.731	16.731	574,011
2023-07-20	17.241	17.338	16.800	16.903	16.903	748,010
2023-07-19	17.469	17.697	17.235	17.338	17.338	977,141
2023-07-18	17.366	17.497	17.193	17.407	17.407	708,607
2023-07-17	17.379	17.545	17.193	17.366	17.366	1,029,072
2023-07-14	17.379	17.545	17.207	17.407	17.407	756,778
2023-07-13	16.986	17.414	16.848	17.379	17.379	1,085,091
2023-07-12	16.966	17.193	16.855	16.862	16.862	638,587
2023-07-11	16.952	17.097	16.814	17.041	17.041	467,191
2023-07-10	17.035	17.055	16.779	16.952	16.952	625,192
2023-07-07	17.138	17.235	16.883	16.952	16.952	416,596
2023-07-06	17.145	17.145	16.848	17.021	17.021	581,503
2023-07-05	17.021	17.166	16.841	17.021	17.021	550,470
2023-07-04	16.862	17.055	16.862	17.007	17.007	509,202
2023-07-03	17.166	17.221	16.897	16.959	16.959	747,786
2023-06-30	17.228	17.331	16.897	16.924	16.924	1,071,416
2023-06-29	16.759	17.290	16.593	17.083	17.083	1,210,689
2023-06-28	16.483	16.786	16.276	16.759	16.759	827,749
2023-06-27	16.303	16.572	16.193	16.483	16.483	555,383
2023-06-26	16.172	16.586	16.152	16.255	16.255	906,940
2023-06-21	16.352	16.483	16.145	16.200	16.200	590,527
2023-06-20	16.531	16.648	16.366	16.462	16.462	380,162
2023-06-19	16.455	16.772	16.324	16.490	16.490	610,711
2023-06-16	16.731	16.814	16.366	16.455	16.455	748,656
2023-06-15	16.607	16.786	16.566	16.648	16.648	463,865
2023-06-14	16.766	16.848	16.531	16.669	16.669	476,496
2023-06-13	16.676	16.959	16.614	16.766	16.766	531,575
2023-06-12	16.566	17.172	16.235	16.703	16.703	988,717
2023-06-09	16.745	16.745	16.407	16.552	16.552	458,885
2023-06-08	16.759	16.814	16.483	16.745	16.745	541,940
2023-06-07	16.759	16.938	16.572	16.717	16.717	451,363
2023-06-06	17.455	17.455	16.814	16.828	16.448	782,114
2023-06-05	17.235	17.517	17.138	17.366	16.973	680,255
2023-06-02	17.117	17.283	16.724	17.172	16.785	1,204,020
2023-06-01	17.759	17.759	17.069	17.138	16.751	1,140,807
2023-05-31	17.876	17.993	17.676	17.759	17.358	535,350
2023-05-30	17.766	18.117	17.621	17.807	17.405	640,069
2023-05-29	18.021	18.028	17.648	17.759	17.358	658,017
2023-05-26	17.745	18.035	17.593	17.972	17.567	755,348
2023-05-25	17.586	17.986	17.407	17.821	17.418	770,667
2023-05-24	17.917	17.917	17.503	17.621	17.223	745,677
2023-05-23	18.276	18.462	17.814	17.869	17.466	884,772
2023-05-22	18.166	18.503	18.131	18.276	17.863	872,124
2023-05-19	17.931	18.407	17.848	18.193	17.782	1,414,898
2023-05-18	18.124	18.345	17.793	18.083	17.675	1,748,083
2023-05-17	17.786	18.235	17.628	18.062	17.654	1,858,596
2023-05-16	17.379	17.931	17.200	17.614	17.216	1,736,992
2023-05-15	16.559	17.345	16.469	17.338	16.946	1,311,130
2023-05-12	16.579	16.828	16.545	16.683	16.306	801,642
2023-05-11	16.490	16.800	16.476	16.614	16.239	625,973
2023-05-10	16.793	16.869	16.483	16.579	16.205	532,232
2023-05-09	17.138	17.138	16.628	16.683	16.306	761,454
2023-05-08	17.469	17.490	16.835	17.083	16.697	1,535,148

← NewerPage 14 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.