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
2026-04-24	34.930	34.930	32.810	33.170	33.170	2,300,029
2026-04-23	35.100	36.180	34.060	34.240	34.240	3,452,936
2026-04-22	32.060	34.770	31.690	34.700	34.700	3,869,258
2026-04-21	31.620	32.990	31.620	32.260	32.260	2,671,437
2026-04-20	34.150	34.300	31.130	31.860	31.860	5,098,132
2026-04-17	34.000	34.390	32.900	34.150	34.150	3,933,513
2026-04-16	34.510	34.700	34.000	34.380	34.380	1,732,590
2026-04-15	34.800	35.580	34.370	34.510	34.510	1,595,186
2026-04-14	35.000	35.440	34.310	34.690	34.690	1,587,929
2026-04-13	35.620	35.990	34.510	34.720	34.720	1,932,570
2026-04-10	36.320	37.200	35.600	35.620	35.620	1,912,720
2026-04-09	35.750	37.090	35.360	36.320	36.320	2,130,280
2026-04-08	34.770	36.470	34.750	36.300	36.300	2,683,991
2026-04-07	33.190	33.980	33.000	33.750	33.750	1,346,834
2026-04-03	33.600	34.200	32.710	33.040	33.040	1,632,967
2026-04-02	34.500	34.800	33.200	33.520	33.520	1,646,739
2026-04-01	34.400	35.500	34.400	34.800	34.800	1,683,019
2026-03-31	35.460	35.460	33.700	33.870	33.870	2,266,780
2026-03-30	34.340	35.600	34.220	34.990	34.990	1,918,303
2026-03-27	34.330	35.250	34.000	34.640	34.640	1,781,726
2026-03-26	35.500	35.500	34.160	34.550	34.550	2,540,350
2026-03-25	36.260	36.280	35.000	35.130	35.130	3,837,138
2026-03-24	34.030	37.700	34.030	36.390	36.390	5,238,572
2026-03-23	34.690	36.010	32.680	32.860	32.860	3,412,276
2026-03-20	36.980	37.600	35.850	35.860	35.860	2,019,785
2026-03-19	38.360	38.470	36.700	36.980	36.980	2,546,301
2026-03-18	38.500	38.900	37.580	38.490	38.490	2,605,461
2026-03-17	41.500	42.600	38.340	38.350	38.350	4,534,293
2026-03-16	41.530	42.250	40.460	41.010	41.010	4,380,338
2026-03-13	39.810	43.880	39.400	41.610	41.610	7,638,510
2026-03-12	39.000	40.990	38.860	39.600	39.600	4,201,946
2026-03-11	40.700	40.710	38.800	39.070	39.070	4,283,078
2026-03-10	38.500	42.240	38.500	40.560	40.560	6,429,153
2026-03-09	37.200	37.900	36.400	37.540	37.540	2,195,439
2026-03-06	36.300	38.580	36.300	37.550	37.550	2,563,919
2026-03-05	36.300	36.950	35.700	36.410	36.410	2,213,933
2026-03-04	34.900	37.200	34.900	35.790	35.790	2,891,801
2026-03-03	38.880	39.280	36.400	36.400	36.400	4,221,287
2026-03-02	41.690	42.250	38.800	38.800	38.800	4,773,373
2026-02-27	38.600	41.630	38.600	40.080	40.080	4,934,194
2026-02-26	39.200	39.400	37.500	38.310	38.310	3,375,741
2026-02-25	38.800	40.600	38.800	38.990	38.990	3,397,493
2026-02-24	39.450	40.160	38.500	38.950	38.950	3,027,305
2026-02-13	39.100	40.340	38.500	39.300	39.300	2,265,126
2026-02-12	38.410	39.840	38.410	39.080	39.080	2,050,386
2026-02-11	38.900	39.690	38.180	38.380	38.380	2,259,898
2026-02-10	39.500	40.000	38.600	39.470	39.470	2,859,366
2026-02-09	39.400	39.900	38.050	39.500	39.500	4,711,463
2026-02-06	39.360	39.930	38.780	39.120	39.120	3,156,199
2026-02-05	41.790	42.310	38.910	39.400	39.400	6,325,991
2026-02-04	43.600	44.740	41.890	42.300	42.300	5,325,182
2026-02-03	41.520	43.770	40.280	43.250	43.250	9,030,151
2026-02-02	38.020	42.540	38.020	42.540	42.540	8,240,918
2026-01-30	35.500	36.190	34.040	35.450	35.450	3,898,331
2026-01-29	36.450	37.700	35.700	35.800	35.800	3,290,385
2026-01-28	36.420	37.600	35.300	36.460	36.460	5,953,825
2026-01-27	37.740	37.990	35.800	37.000	37.000	5,207,781
2026-01-26	38.540	39.600	37.100	37.790	37.790	5,019,205
2026-01-23	38.810	39.560	37.800	38.930	38.930	3,716,806
2026-01-22	39.330	42.240	38.000	38.670	38.670	4,734,985

← NewerPage 3 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.