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
2026-07-23	18.490	19.470	18.120	19.250	19.250	2,702,533
2026-07-22	18.200	18.910	18.000	18.220	18.220	2,258,447
2026-07-21	18.200	18.660	16.510	18.550	18.550	3,489,716
2026-07-20	18.830	19.620	17.680	18.100	18.100	3,786,714
2026-07-17	19.950	20.330	18.350	18.530	18.530	3,428,267
2026-07-16	20.000	21.040	20.000	20.150	20.150	2,354,624
2026-07-15	20.660	20.980	20.100	20.280	20.280	2,246,427
2026-07-14	20.790	20.990	19.900	20.800	20.800	2,429,383
2026-07-13	22.200	22.300	20.550	20.550	20.550	2,755,057
2026-07-10	20.900	23.560	20.900	22.500	22.500	4,226,058
2026-07-09	21.280	21.530	20.300	21.130	21.130	2,968,854
2026-07-08	22.180	22.500	21.210	21.390	21.390	2,505,289
2026-07-07	21.580	22.500	20.870	22.500	22.500	4,530,044
2026-07-06	23.520	23.550	21.520	21.580	21.580	4,164,348
2026-07-03	24.050	24.050	23.010	23.250	23.250	2,122,808
2026-07-02	24.630	25.120	23.310	23.880	23.880	3,177,412
2026-07-01	24.440	25.330	23.710	24.260	24.260	3,249,136
2026-06-30	23.880	24.260	23.520	24.040	24.040	3,224,565
2026-06-29	25.000	25.000	22.870	23.940	23.940	4,441,583
2026-06-26	27.550	27.800	24.380	25.010	25.010	5,304,397
2026-06-25	29.050	29.050	27.310	27.740	27.740	4,121,219
2026-06-24	31.500	31.500	28.750	29.350	29.350	3,830,166
2026-06-23	30.680	31.640	30.170	31.300	31.300	3,888,782
2026-06-22	34.000	35.600	30.060	31.200	31.200	6,636,578
2026-06-18	32.900	34.160	32.900	34.080	34.080	3,258,397
2026-06-17	31.400	34.330	31.120	33.320	33.320	4,847,136
2026-06-16	29.360	31.800	28.910	31.400	31.400	4,706,188
2026-06-15	28.560	29.600	28.420	29.120	29.120	2,817,999
2026-06-12	29.700	29.700	27.780	28.560	28.560	3,706,568
2026-06-11	30.450	31.600	28.660	29.030	29.030	3,490,467
2026-06-10	28.750	30.200	28.050	30.050	29.850	4,707,830
2026-06-09	28.600	28.600	27.800	28.350	28.161	2,001,564
2026-06-08	28.880	28.880	27.600	28.020	27.834	2,275,923
2026-06-05	29.930	29.930	28.720	28.900	28.708	2,696,509
2026-06-04	29.110	30.400	28.820	29.930	29.930	3,665,808
2026-06-03	28.370	29.780	27.750	29.180	29.180	3,475,571
2026-06-02	29.000	29.020	27.450	28.040	28.040	3,505,750
2026-06-01	28.690	31.310	28.300	29.230	29.230	5,383,320
2026-05-29	28.940	29.560	27.730	28.680	28.680	4,547,587
2026-05-28	29.480	30.510	28.350	28.510	28.510	5,692,229
2026-05-27	31.880	32.400	28.940	28.980	28.980	9,376,898
2026-05-26	27.000	31.880	26.500	31.880	31.880	8,880,927
2026-05-25	26.570	27.110	26.260	26.570	26.570	2,670,583
2026-05-22	27.170	27.360	26.580	26.750	26.750	2,431,170
2026-05-21	28.370	28.580	26.970	27.000	27.000	2,685,736
2026-05-20	28.040	28.510	27.220	28.220	28.220	3,757,751
2026-05-19	28.880	29.000	26.490	28.180	28.180	6,221,097
2026-05-18	28.700	30.150	28.250	29.060	29.060	3,440,808
2026-05-15	29.230	29.230	28.280	28.570	28.570	2,622,357
2026-05-14	30.000	30.670	29.100	29.100	29.100	2,772,938
2026-05-13	29.950	30.340	29.450	29.890	29.890	2,439,765
2026-05-12	30.500	30.950	29.270	29.820	29.820	3,868,503
2026-05-11	30.980	31.340	30.130	30.920	30.920	3,020,157
2026-05-08	30.700	31.250	30.190	30.990	30.990	2,592,463
2026-05-07	31.150	31.590	30.650	30.850	30.850	2,752,383
2026-05-06	31.750	32.200	30.960	31.150	31.150	3,142,479
2026-04-30	31.100	31.960	31.100	31.870	31.870	2,191,498
2026-04-29	31.940	32.090	31.110	31.240	31.240	3,113,231
2026-04-28	33.500	33.520	31.680	31.950	31.950	2,847,667
2026-04-27	32.760	33.660	30.600	33.590	33.590	3,862,182

← NewerPage 2 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.