Shanghai CEO Environmental Protection Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 20.814 | 21.483 | 20.814 | 21.393 | 14.704 | 234,732 |
| 2021-11-08 | 21.055 | 21.503 | 20.917 | 21.310 | 14.647 | 281,002 |
| 2021-11-05 | 20.979 | 21.124 | 20.869 | 21.014 | 14.443 | 244,113 |
| 2021-11-04 | 21.186 | 21.352 | 20.952 | 20.979 | 14.420 | 314,335 |
| 2021-11-03 | 21.276 | 21.276 | 20.862 | 21.062 | 14.476 | 142,658 |
| 2021-11-02 | 21.379 | 21.786 | 21.014 | 21.048 | 14.467 | 311,062 |
| 2021-11-01 | 21.159 | 21.345 | 20.738 | 21.186 | 14.562 | 279,291 |
| 2021-10-29 | 20.503 | 21.276 | 20.497 | 20.966 | 14.410 | 365,400 |
| 2021-10-28 | 21.124 | 21.372 | 20.379 | 20.503 | 14.093 | 848,736 |
| 2021-10-27 | 22.110 | 22.117 | 21.235 | 21.372 | 14.690 | 384,782 |
| 2021-10-26 | 21.945 | 22.241 | 21.945 | 21.986 | 15.112 | 270,911 |
| 2021-10-25 | 22.862 | 22.862 | 22.000 | 22.310 | 15.335 | 638,564 |
| 2021-10-22 | 22.779 | 22.917 | 22.497 | 22.607 | 15.538 | 376,266 |
| 2021-10-21 | 22.772 | 22.979 | 22.428 | 22.772 | 15.652 | 433,506 |
| 2021-10-20 | 22.297 | 22.862 | 22.193 | 22.772 | 15.652 | 494,418 |
| 2021-10-19 | 22.483 | 22.483 | 22.193 | 22.276 | 15.311 | 273,130 |
| 2021-10-18 | 22.393 | 22.414 | 22.152 | 22.372 | 15.377 | 345,761 |
| 2021-10-15 | 22.331 | 22.441 | 22.200 | 22.255 | 15.297 | 236,610 |
| 2021-10-14 | 22.738 | 22.738 | 22.276 | 22.359 | 15.368 | 365,903 |
← NewerPage 21 of 21 · 1,219 trading days
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.