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
2022-05-11	18.655	19.062	18.628	18.662	12.827	401,889
2022-05-10	18.966	18.966	18.455	18.655	12.822	349,699
2022-05-09	18.545	19.035	18.290	18.566	12.761	123,669
2022-05-06	18.014	18.766	17.924	18.545	12.746	276,958
2022-05-05	17.835	18.600	17.835	18.331	12.599	355,727
2022-04-29	17.793	18.207	17.359	17.835	12.258	282,906
2022-04-28	17.697	17.890	17.014	17.241	11.850	309,207
2022-04-27	16.938	17.835	16.897	17.807	12.239	322,865
2022-04-26	18.262	18.262	17.352	17.400	11.959	287,257
2022-04-25	18.697	19.048	17.862	17.917	12.315	433,616
2022-04-22	19.255	19.428	18.897	19.304	13.268	211,810
2022-04-21	19.414	19.986	19.041	19.255	13.235	281,910
2022-04-20	20.090	20.207	19.710	19.841	13.637	165,972
2022-04-19	19.793	20.138	19.793	19.952	13.713	155,782
2022-04-18	19.407	19.869	19.407	19.841	13.637	138,756
2022-04-15	20.352	20.366	19.655	19.800	13.609	338,569
2022-04-14	21.007	21.007	20.469	20.517	14.102	171,334
2022-04-13	20.607	20.724	20.435	20.552	14.126	153,078
2022-04-12	20.531	20.676	20.028	20.676	14.211	231,393
2022-04-11	21.173	21.283	20.345	20.490	14.083	277,356
2022-04-08	21.007	21.573	21.007	21.310	14.647	322,725
2022-04-07	21.041	21.469	20.966	21.262	14.614	337,960
2022-04-06	21.414	21.648	21.179	21.372	14.690	263,826
2022-04-01	21.110	21.524	20.883	21.359	14.680	415,693
2022-03-31	21.310	21.483	21.041	21.379	14.695	428,727
2022-03-30	21.455	21.793	21.138	21.372	14.690	548,674
2022-03-29	21.303	21.931	21.193	21.621	14.860	739,817
2022-03-28	20.772	21.379	20.414	21.303	14.642	653,568
2022-03-25	20.903	21.028	20.690	20.690	14.221	174,602
2022-03-24	21.276	21.324	20.807	21.104	14.505	161,918
2022-03-23	21.159	21.200	20.966	21.193	14.567	242,601
2022-03-22	21.324	21.697	20.869	21.241	14.600	262,578
2022-03-21	21.152	21.448	20.993	21.228	14.590	250,114
2022-03-18	20.228	21.414	20.228	21.297	14.638	725,781
2022-03-17	20.276	20.586	19.993	20.228	13.903	321,097
2022-03-16	19.738	20.248	19.241	19.910	13.685	401,866
2022-03-15	21.124	21.124	19.593	19.648	13.505	665,756
2022-03-14	21.069	21.379	20.745	20.993	14.429	287,588
2022-03-11	21.014	21.186	20.290	20.972	14.415	417,110
2022-03-10	21.476	21.476	20.835	21.014	14.443	313,387
2022-03-09	22.041	22.166	20.076	20.793	14.292	784,542
2022-03-08	22.745	22.745	21.621	21.704	14.917	518,977
2022-03-07	22.903	23.035	22.200	22.559	15.505	621,608
2022-03-04	23.055	23.214	22.828	22.890	15.733	285,556
2022-03-03	23.186	23.400	23.007	23.055	15.846	289,429
2022-03-02	23.331	23.379	23.104	23.221	15.960	271,490
2022-03-01	23.517	23.862	23.035	23.241	15.974	548,087
2022-02-28	23.407	23.848	23.007	23.172	15.927	443,037
2022-02-25	23.414	23.752	23.255	23.393	16.079	236,385
2022-02-24	24.041	24.069	23.124	23.400	16.083	534,513
2022-02-23	23.303	23.966	23.303	23.897	16.425	400,795
2022-02-22	23.738	23.828	23.172	23.372	16.064	271,607
2022-02-21	23.448	23.848	23.379	23.648	16.254	390,657
2022-02-18	23.690	23.841	23.283	23.814	16.368	422,572
2022-02-17	23.117	24.407	22.717	23.724	16.306	1,794,986
2022-02-16	23.159	23.172	22.600	23.035	15.832	354,555
2022-02-15	22.897	23.648	22.524	22.966	15.785	611,967
2022-02-14	22.366	22.848	22.221	22.828	15.690	667,478
2022-02-11	22.676	22.945	22.104	22.138	15.216	345,335
2022-02-10	22.931	23.021	22.690	22.807	15.676	177,306

← NewerPage 19 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.