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
2022-08-04	20.641	20.938	20.221	20.538	14.339	650,048
2022-08-03	20.193	21.028	20.028	20.448	14.276	944,814
2022-08-02	20.841	21.131	19.655	20.014	13.973	1,214,760
2022-08-01	20.883	21.214	20.717	21.131	14.753	813,739
2022-07-29	21.655	21.655	20.400	21.228	14.820	1,352,219
2022-07-28	20.697	20.876	20.552	20.876	14.575	393,509
2022-07-27	20.697	20.993	20.359	20.572	14.363	487,488
2022-07-26	20.476	20.807	20.193	20.697	14.450	419,430
2022-07-25	20.462	20.676	20.304	20.455	14.281	310,324
2022-07-22	20.310	20.828	20.014	20.462	14.286	1,047,622
2022-07-21	20.310	20.448	20.034	20.055	14.002	323,293
2022-07-20	20.283	20.379	20.014	20.131	14.055	378,791
2022-07-19	20.607	20.607	20.173	20.276	14.156	358,617
2022-07-18	19.917	20.393	19.552	20.379	14.228	698,070
2022-07-15	20.007	20.207	19.448	19.738	13.780	666,394
2022-07-14	19.745	20.304	19.745	20.124	14.050	405,194
2022-07-13	19.697	19.966	19.586	19.773	13.804	266,664
2022-07-12	20.007	20.290	19.607	19.993	13.958	416,590
2022-07-11	19.841	20.338	19.517	20.173	14.084	933,069
2022-07-08	19.841	19.897	19.655	19.683	13.742	322,751
2022-07-07	19.317	19.903	19.310	19.683	13.742	292,967
2022-07-06	19.752	19.952	19.179	19.476	13.597	247,515
2022-07-05	19.931	19.993	19.517	19.655	13.722	277,429
2022-07-04	19.821	19.841	19.448	19.841	13.852	334,018
2022-07-01	19.621	19.903	19.559	19.779	13.809	366,737
2022-06-30	19.510	19.855	19.083	19.800	13.824	434,308
2022-06-29	19.676	19.883	19.448	19.503	13.616	421,740
2022-06-28	19.655	20.097	19.538	19.979	13.732	578,623
2022-06-27	19.641	19.862	19.448	19.807	13.614	555,462
2022-06-24	19.366	19.614	19.207	19.490	13.396	439,332
2022-06-23	19.166	19.407	18.966	19.366	13.310	501,684
2022-06-22	19.221	19.435	19.021	19.048	13.092	217,634
2022-06-21	19.448	19.835	19.117	19.221	13.211	504,550
2022-06-20	19.193	19.579	19.193	19.517	13.415	656,128
2022-06-17	19.345	19.531	19.069	19.331	13.287	393,174
2022-06-16	19.207	19.407	18.979	19.193	13.192	341,521
2022-06-15	19.276	19.545	19.193	19.207	13.201	571,467
2022-06-14	19.517	19.517	18.766	19.276	13.249	437,235
2022-06-13	19.476	19.662	19.476	19.517	13.415	287,541
2022-06-10	19.793	19.917	19.324	19.862	13.652	349,401
2022-06-09	19.862	20.255	19.448	19.766	13.585	313,639
2022-06-08	20.897	20.897	19.710	20.152	13.851	381,079
2022-06-07	20.538	20.883	20.248	20.331	13.974	300,105
2022-06-06	20.179	20.669	20.076	20.462	14.064	502,108
2022-06-02	19.745	20.331	19.614	20.207	13.889	483,340
2022-06-01	19.159	19.752	19.159	19.704	13.543	295,509
2022-05-31	19.000	19.538	18.738	19.352	13.301	260,686
2022-05-30	18.890	19.145	18.807	18.986	13.050	198,383
2022-05-27	19.228	19.248	18.835	18.917	13.002	162,345
2022-05-26	18.628	19.207	18.373	19.145	13.159	322,814
2022-05-25	18.786	18.931	18.648	18.779	12.908	157,519
2022-05-24	19.607	19.607	18.697	18.786	12.912	188,836
2022-05-23	19.214	19.538	19.214	19.510	13.410	188,270
2022-05-20	19.145	19.572	19.138	19.352	13.301	269,789
2022-05-19	18.986	19.297	18.986	19.138	13.154	212,195
2022-05-18	19.324	19.400	19.145	19.297	13.263	282,488
2022-05-17	19.103	19.407	19.007	19.117	13.140	175,225
2022-05-16	19.297	19.490	19.117	19.317	13.277	293,152
2022-05-13	18.890	19.276	18.890	19.145	13.159	206,889
2022-05-12	18.662	19.159	18.662	19.069	13.107	361,329

← NewerPage 18 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.