See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 688335.SHG stock page

Shanghai CEO Environmental Protection Technology Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-0517.71717.71717.07617.46917.0751,926,851
2023-05-0417.78617.84817.51717.71717.3171,982,614
2023-04-2817.66917.71017.17217.63517.2361,759,878
2023-04-2717.86918.04817.02117.70317.3042,720,619
2023-04-2616.53817.76616.20717.75917.3582,725,995
2023-04-2516.42816.74516.03516.13815.7741,083,268
2023-04-2416.59316.86216.44816.55916.1851,324,370
2023-04-2117.24117.44816.37916.46916.0971,663,492
2023-04-2017.38617.57917.04817.24116.8521,209,981
2023-04-1917.37217.63517.11017.40717.0142,045,723
2023-04-1816.96617.73816.64117.37216.9802,157,747
2023-04-1715.73117.11015.73117.05516.6702,346,195
2023-04-1415.81415.90315.55215.86215.504648,121
2023-04-1315.70315.81415.55915.77915.423504,321
2023-04-1215.63515.71715.44815.71715.362662,660
2023-04-1115.77915.77915.45515.55915.207577,811
2023-04-1015.87616.04815.57915.73815.3831,376,340
2023-04-0715.86216.13815.86215.92415.565665,976
2023-04-0615.81416.00715.66915.93115.571753,144
2023-04-0416.24816.24815.82115.89015.5311,490,043
2023-04-0316.57216.92416.11016.22115.8541,862,569
2023-03-3116.94516.95916.38616.55216.1781,299,997
2023-03-3017.07617.14516.93817.03516.650747,098
2023-03-2917.27617.27616.94516.96616.582597,916
2023-03-2817.24817.35917.07617.20016.812568,814
2023-03-2717.22117.50317.04117.21416.825896,192
2023-03-2417.30317.46917.17217.22816.839535,173
2023-03-2317.02817.34516.95917.29716.9061,062,715
2023-03-2216.79317.40716.66217.10316.7171,101,376
2023-03-2116.33116.91016.33116.86216.481773,482
2023-03-2016.47616.51016.07616.40016.030694,947
2023-03-1716.48316.65516.25516.33815.969507,747
2023-03-1616.80016.88316.33816.40716.036618,735
2023-03-1516.70317.06916.55216.76616.387653,114
2023-03-1416.84116.84116.31716.60016.225580,852
2023-03-1316.51716.91716.50316.77916.400542,007
2023-03-1016.92416.93116.58616.68316.306677,654
2023-03-0916.54517.00016.38616.93816.5551,278,683
2023-03-0816.47616.52416.29716.46216.090481,207
2023-03-0716.82116.82116.32416.36615.996683,686
2023-03-0616.73117.07616.73116.77916.400738,860
2023-03-0317.00017.02116.62816.83516.454712,640
2023-03-0216.89717.12416.65516.93116.5491,216,033
2023-03-0116.34516.86916.17916.76616.3871,758,792
2023-02-2816.40716.53116.23516.28315.9151,337,916
2023-02-2716.83517.44816.37216.42116.0502,407,047
2023-02-2417.03517.17216.59316.69716.3202,323,764
2023-02-2318.24818.46916.77217.10316.7173,000,886
2023-02-2216.40016.67616.27616.64816.272648,110
2023-02-2116.39316.66916.30316.40016.030583,120
2023-02-2016.44816.62116.06916.44116.070805,986
2023-02-1716.21416.71016.21416.44816.077909,767
2023-02-1616.78616.93816.00716.19315.827991,009
2023-02-1516.57216.80016.52416.66916.293625,144
2023-02-1416.72416.80016.59316.71016.333543,433
2023-02-1316.69016.91716.35216.72416.346981,431
2023-02-1016.42816.69016.42816.65516.279615,227
2023-02-0916.61416.65516.17216.60716.232963,274
2023-02-0816.26216.56616.26216.34515.976639,374
2023-02-0716.54516.54516.14516.48316.1111,024,874
← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-06-070.3800 CNY
2022-06-290.3100 CNY
2021-06-250.2800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.