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
2022-02-09	22.483	23.138	22.483	22.834	15.695	417,071
2022-02-08	22.386	22.938	22.276	22.855	15.709	344,588
2022-02-07	22.828	22.828	22.200	22.393	15.391	224,903
2022-01-28	22.400	22.483	22.131	22.228	15.278	267,572
2022-01-27	22.621	22.621	21.848	22.400	15.396	266,336
2022-01-26	22.483	22.800	22.262	22.621	15.548	274,017
2022-01-25	23.600	23.641	22.345	22.483	15.453	415,126
2022-01-24	23.448	23.448	22.959	23.028	15.827	393,300
2022-01-21	23.731	23.862	23.352	23.421	16.098	277,827
2022-01-20	24.159	24.172	23.641	23.786	16.349	341,376
2022-01-19	23.559	24.379	23.559	24.055	16.534	813,946
2022-01-18	23.655	23.807	23.524	23.552	16.188	305,082
2022-01-17	23.910	23.973	23.517	23.772	16.339	604,974
2022-01-14	24.000	24.248	23.890	24.062	16.538	333,567
2022-01-13	24.055	24.393	24.055	24.124	16.581	518,289
2022-01-12	24.138	24.248	23.973	24.041	16.524	268,077
2022-01-11	24.400	24.690	24.076	24.138	16.591	347,637
2022-01-10	23.945	24.621	23.697	24.290	16.695	915,184
2022-01-07	23.828	23.862	23.517	23.648	16.254	467,092
2022-01-06	23.669	23.897	23.593	23.662	16.264	463,546
2022-01-05	23.676	23.703	23.324	23.607	16.226	478,848
2022-01-04	22.897	23.710	22.883	23.621	16.235	1,183,587
2021-12-31	22.745	23.007	22.566	22.828	15.690	357,324
2021-12-30	22.566	22.931	22.566	22.717	15.614	254,586
2021-12-29	22.621	22.759	22.448	22.621	15.548	323,348
2021-12-28	22.669	22.952	22.504	22.683	15.590	430,157
2021-12-27	22.186	22.834	22.186	22.676	15.586	784,138
2021-12-24	22.614	22.614	21.897	21.952	15.088	445,611
2021-12-23	22.745	22.745	22.235	22.283	15.316	432,682
2021-12-22	22.228	22.303	21.979	22.021	15.135	271,709
2021-12-21	21.731	22.303	21.731	22.117	15.202	365,826
2021-12-20	22.179	22.241	21.800	21.814	14.993	465,093
2021-12-17	22.690	22.945	22.214	22.331	15.349	249,523
2021-12-16	22.400	22.724	22.400	22.573	15.515	305,996
2021-12-15	22.366	22.607	22.159	22.400	15.396	332,516
2021-12-14	22.248	22.379	22.035	22.366	15.372	177,101
2021-12-13	22.255	22.407	22.152	22.248	15.292	261,782
2021-12-10	22.379	22.400	22.124	22.276	15.311	173,591
2021-12-09	22.248	22.552	22.235	22.379	15.382	286,853
2021-12-08	22.407	22.414	21.931	22.214	15.268	185,992
2021-12-07	22.752	22.938	21.738	22.214	15.268	391,010
2021-12-06	22.690	22.897	22.448	22.448	15.429	476,436
2021-12-03	22.952	23.062	22.559	22.931	15.761	419,142
2021-12-02	22.759	22.966	22.621	22.828	15.690	486,625
2021-12-01	23.076	23.083	22.497	22.876	15.723	432,168
2021-11-30	21.903	22.876	21.903	22.593	15.529	1,173,798
2021-11-29	21.869	22.179	21.869	22.055	15.159	207,238
2021-11-26	22.248	22.359	22.069	22.235	15.282	293,268
2021-11-25	22.372	22.372	22.035	22.241	15.287	291,359
2021-11-24	22.035	22.269	21.862	22.110	15.197	381,126
2021-11-23	22.131	22.131	21.835	22.035	15.145	379,918
2021-11-22	21.993	22.152	21.807	21.897	15.050	420,025
2021-11-19	21.676	21.966	21.655	21.862	15.026	270,046
2021-11-18	21.972	22.193	21.800	21.862	15.026	316,779
2021-11-17	21.945	22.228	21.772	21.972	15.102	272,038
2021-11-16	22.476	22.476	21.855	21.966	15.097	334,716
2021-11-15	22.262	22.345	22.104	22.248	15.292	353,489
2021-11-12	21.910	22.676	21.524	22.248	15.292	698,488
2021-11-11	21.448	22.041	21.372	21.938	15.078	657,957
2021-11-10	21.228	21.441	21.055	21.372	14.690	359,510

← NewerPage 20 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.