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
2023-02-06	16.035	16.469	16.021	16.186	15.821	783,384
2023-02-03	16.241	16.269	15.869	16.172	15.807	923,912
2023-02-02	16.097	16.310	16.000	16.152	15.787	1,107,488
2023-02-01	16.069	16.097	15.841	16.076	15.713	1,169,185
2023-01-31	15.828	16.186	15.828	16.021	15.659	908,232
2023-01-30	16.097	16.207	15.814	16.021	15.659	1,618,664
2023-01-20	15.855	15.993	15.669	15.952	15.592	946,631
2023-01-19	15.455	15.924	15.317	15.848	15.490	577,065
2023-01-18	15.379	15.710	15.055	15.614	15.261	776,113
2023-01-17	14.897	15.386	14.897	15.241	14.897	452,388
2023-01-16	15.083	15.193	14.862	15.028	14.688	578,203
2023-01-13	14.710	15.131	14.710	14.862	14.527	616,284
2023-01-12	14.966	15.090	14.662	14.710	14.378	546,645
2023-01-11	15.090	15.193	14.814	14.835	14.500	396,460
2023-01-10	15.035	15.269	14.835	15.117	14.776	474,925
2023-01-09	14.966	15.117	14.800	14.945	14.607	491,558
2023-01-06	15.035	15.090	14.814	14.966	14.628	404,486
2023-01-05	14.945	15.000	14.786	14.979	14.641	313,301
2023-01-04	14.890	15.062	14.641	14.931	14.594	396,090
2023-01-03	14.131	14.821	14.131	14.779	14.446	438,372
2022-12-30	14.310	14.483	14.276	14.352	14.028	174,991
2022-12-29	14.490	14.579	14.179	14.303	13.980	430,415
2022-12-28	14.559	14.924	14.352	14.441	14.115	421,713
2022-12-27	14.248	14.814	14.083	14.717	14.385	619,384
2022-12-26	14.076	15.035	14.069	14.241	13.920	702,059
2022-12-23	14.000	14.710	13.924	13.979	13.664	481,542
2022-12-22	14.731	14.752	14.366	14.483	14.156	230,922
2022-12-21	14.752	14.993	14.510	14.524	14.196	180,236
2022-12-20	14.414	14.945	14.414	14.641	14.311	332,754
2022-12-19	14.938	14.938	14.497	14.552	14.223	391,797
2022-12-16	14.966	15.103	14.786	14.800	14.466	247,961
2022-12-15	15.048	15.235	14.828	15.028	14.688	473,426
2022-12-14	15.179	15.448	14.800	14.883	14.547	759,670
2022-12-13	15.324	15.517	15.248	15.455	15.106	363,174
2022-12-12	15.283	15.352	15.055	15.241	14.897	421,191
2022-12-09	15.772	15.779	15.083	15.193	14.850	539,703
2022-12-08	15.793	15.793	15.310	15.317	14.971	696,030
2022-12-07	15.759	15.931	15.593	15.635	15.281	475,456
2022-12-06	16.179	16.290	15.724	15.731	15.376	679,446
2022-12-05	16.207	16.255	15.876	16.138	15.774	590,244
2022-12-02	15.731	16.083	15.517	16.076	15.713	650,201
2022-12-01	16.055	16.090	15.697	15.738	15.383	729,161
2022-11-30	15.621	16.338	15.621	15.828	15.470	902,746
2022-11-29	15.772	15.952	15.524	15.766	15.410	516,890
2022-11-28	15.386	16.235	15.310	15.772	15.416	1,137,559
2022-11-25	15.676	15.903	15.448	15.497	15.147	364,740
2022-11-24	15.621	16.007	15.621	15.903	15.544	300,225
2022-11-23	15.945	16.262	15.572	15.752	15.396	594,572
2022-11-22	16.524	16.524	15.903	16.028	15.666	537,794
2022-11-21	16.435	16.469	16.048	16.448	16.077	927,852
2022-11-18	15.848	16.517	15.559	16.407	16.036	1,866,487
2022-11-17	15.676	15.855	15.490	15.738	15.383	620,803
2022-11-16	15.876	15.966	15.531	15.566	15.214	763,875
2022-11-15	15.483	16.055	15.393	15.876	15.517	1,128,872
2022-11-14	15.200	15.710	15.145	15.614	15.261	659,600
2022-11-11	15.628	15.855	15.262	15.338	14.992	679,684
2022-11-10	15.145	15.648	15.145	15.345	14.998	912,543
2022-11-09	15.710	15.917	15.497	15.559	15.207	700,316
2022-11-08	16.138	16.138	15.517	15.614	15.261	1,018,153
2022-11-07	15.462	16.110	15.462	15.924	15.565	1,147,153

← NewerPage 16 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.