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
2022-11-04	15.697	16.386	15.697	15.890	15.531	1,596,116
2022-11-03	15.641	15.752	15.379	15.641	15.288	1,009,764
2022-11-02	15.800	15.855	15.303	15.655	15.302	1,153,087
2022-11-01	15.614	15.703	15.076	15.510	15.160	1,528,755
2022-10-31	14.828	15.697	14.828	15.303	14.958	1,690,510
2022-10-28	16.345	16.345	15.221	15.448	15.099	1,800,538
2022-10-27	15.421	16.717	15.276	16.276	15.908	3,513,954
2022-10-26	15.159	15.283	14.697	15.228	14.884	1,934,179
2022-10-25	15.966	15.966	14.724	14.862	14.527	3,322,295
2022-10-24	15.179	15.966	15.035	15.559	15.207	2,959,052
2022-10-21	14.559	15.759	14.559	15.600	15.248	4,135,603
2022-10-20	13.600	13.917	13.593	13.766	13.455	302,842
2022-10-19	13.669	13.972	13.662	13.759	13.448	200,430
2022-10-18	14.103	14.103	13.752	13.945	13.630	497,086
2022-10-17	13.848	14.103	13.435	13.910	13.596	545,405
2022-10-14	13.566	13.648	13.317	13.635	13.327	404,683
2022-10-13	13.007	13.572	12.766	13.428	13.124	798,423
2022-10-12	12.676	13.000	12.497	12.910	12.619	351,111
2022-10-11	13.179	13.179	12.441	12.752	12.464	389,091
2022-10-10	13.172	13.372	12.966	13.035	12.740	488,918
2022-09-30	13.117	13.283	12.924	13.186	12.888	402,530
2022-09-29	13.448	13.448	12.979	13.200	12.902	321,840
2022-09-28	13.414	13.448	13.007	13.021	12.727	383,085
2022-09-27	13.090	13.379	13.048	13.283	12.983	301,526
2022-09-26	13.159	13.407	12.903	13.028	12.733	437,446
2022-09-23	13.807	13.814	13.228	13.297	12.996	642,637
2022-09-22	14.021	14.193	13.738	13.807	13.495	327,963
2022-09-21	13.517	14.117	13.517	14.055	13.738	540,515
2022-09-20	13.793	13.959	13.752	13.848	13.536	361,451
2022-09-19	19.855	19.855	19.152	19.172	13.385	503,990
2022-09-16	20.000	20.290	19.690	19.697	13.751	742,019
2022-09-15	20.828	20.828	19.662	19.938	13.920	1,045,374
2022-09-14	21.145	21.145	20.655	20.697	14.450	764,167
2022-09-13	21.048	21.235	20.876	21.097	14.729	330,664
2022-09-09	21.483	21.483	20.835	20.979	14.647	696,403
2022-09-08	21.462	21.683	21.262	21.393	14.936	555,883
2022-09-07	21.421	21.531	21.159	21.462	14.984	543,487
2022-09-06	21.104	21.372	20.903	21.372	14.921	452,785
2022-09-05	20.966	21.062	20.766	21.034	14.685	644,661
2022-09-02	20.607	20.876	20.490	20.841	14.551	370,103
2022-09-01	20.345	20.669	20.345	20.524	14.329	629,304
2022-08-31	21.407	21.407	20.435	20.441	14.271	685,330
2022-08-30	20.779	21.428	20.779	21.241	14.830	510,427
2022-08-29	20.483	21.345	20.076	21.193	14.796	758,517
2022-08-26	20.883	21.124	20.421	20.469	14.291	904,539
2022-08-25	20.800	21.110	20.710	20.841	14.551	701,427
2022-08-24	21.793	21.938	20.731	20.979	14.647	1,423,237
2022-08-23	21.883	22.035	21.724	21.855	15.258	612,812
2022-08-22	21.966	22.214	21.807	21.848	15.254	1,342,550
2022-08-19	22.200	22.855	22.076	22.262	15.542	1,501,724
2022-08-18	23.207	23.283	22.414	22.745	15.879	1,655,381
2022-08-17	22.552	22.821	22.214	22.283	15.557	581,093
2022-08-16	23.214	23.635	22.345	22.504	15.711	1,137,520
2022-08-15	22.717	23.655	22.324	23.455	16.375	1,147,873
2022-08-12	22.193	22.690	21.952	22.517	15.721	974,292
2022-08-11	22.276	22.414	21.869	22.193	15.494	656,946
2022-08-10	21.890	22.331	21.593	22.138	15.456	775,433
2022-08-09	21.448	22.152	21.324	21.821	15.234	809,032
2022-08-08	21.159	21.517	20.897	21.448	14.974	674,315
2022-08-05	20.766	21.193	20.283	21.159	14.772	793,778

← NewerPage 17 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.