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
2026-01-21	38.500	39.860	37.500	39.750	39.750	4,146,071
2026-01-20	38.900	39.800	36.200	38.310	38.310	5,175,078
2026-01-19	37.880	40.180	36.580	39.310	39.310	5,018,115
2026-01-16	37.660	39.480	37.420	38.080	38.080	5,023,332
2026-01-15	37.810	39.100	36.000	37.570	37.570	5,340,610
2026-01-14	36.900	39.880	36.500	37.770	37.770	6,641,711
2026-01-13	35.170	38.000	34.310	37.550	37.550	7,664,194
2026-01-12	30.400	36.200	30.400	35.310	35.310	9,741,176
2026-01-09	30.800	30.800	29.000	30.380	30.380	6,892,782
2026-01-08	31.780	31.980	30.500	30.560	30.560	6,730,335
2026-01-07	30.450	32.650	29.800	32.240	32.240	7,854,191
2026-01-06	28.250	31.400	28.110	30.950	30.950	8,205,176
2026-01-05	26.930	29.100	26.930	28.350	28.350	5,502,139
2025-12-31	26.780	27.160	26.020	26.960	26.960	3,326,601
2025-12-30	26.290	28.210	26.200	26.790	26.790	6,485,348
2025-12-29	24.420	27.670	24.200	26.830	26.830	10,071,215
2025-12-26	23.850	24.230	23.420	23.830	23.830	3,879,586
2025-12-25	22.910	23.850	22.640	23.810	23.810	3,944,463
2025-12-24	22.350	23.150	22.220	22.880	22.880	3,426,961
2025-12-23	22.520	22.950	22.060	22.340	22.340	2,967,795
2025-12-22	22.590	22.590	22.150	22.420	22.420	2,103,052
2025-12-19	21.100	22.610	21.000	22.280	22.280	4,197,346
2025-12-18	21.310	21.550	20.900	21.000	21.000	1,809,504
2025-12-17	20.370	21.390	19.820	21.230	21.230	3,509,928
2025-12-16	22.350	22.350	20.440	20.610	20.610	5,496,285
2025-12-15	21.840	23.670	21.590	22.600	22.600	6,912,314
2025-12-12	21.100	22.500	21.010	21.580	21.580	3,749,615
2025-12-11	21.980	21.990	21.120	21.230	21.230	2,037,677
2025-12-10	22.550	22.550	21.570	21.780	21.780	2,202,843
2025-12-09	22.300	22.550	22.020	22.300	22.300	2,883,226
2025-12-08	20.350	22.650	20.250	22.290	22.290	5,793,350
2025-12-05	19.660	20.500	19.300	20.270	20.270	3,007,033
2025-12-04	20.140	20.140	19.560	19.710	19.710	1,281,348
2025-12-03	20.250	20.600	19.720	19.870	19.870	2,185,123
2025-12-02	20.850	21.050	20.200	20.380	20.380	2,120,156
2025-12-01	21.950	22.600	20.880	21.000	21.000	4,367,071
2025-11-28	20.600	21.890	20.250	21.890	21.890	5,437,813
2025-11-27	20.060	20.590	19.970	20.150	20.150	1,972,507
2025-11-26	20.180	20.590	19.950	20.060	20.060	2,650,830
2025-11-25	19.750	20.520	19.620	20.210	20.210	2,965,612
2025-11-24	19.210	19.670	19.000	19.560	19.560	3,290,151
2025-11-21	20.560	20.740	19.040	19.050	19.050	4,017,655
2025-11-20	20.690	20.940	20.160	20.650	20.650	2,603,385
2025-11-19	21.490	21.490	20.330	20.670	20.670	3,468,671
2025-11-18	21.640	21.640	21.100	21.330	21.330	3,113,217
2025-11-17	22.530	22.640	21.000	21.600	21.600	4,798,267
2025-11-14	22.800	22.940	22.350	22.400	22.400	3,665,367
2025-11-13	23.910	24.820	22.950	22.970	22.970	6,647,956
2025-11-12	24.270	24.480	23.250	23.420	23.420	6,221,685
2025-11-11	24.010	25.380	23.880	24.500	24.500	12,125,835
2025-11-10	21.930	24.900	21.810	23.560	23.560	12,082,570
2025-11-07	20.470	22.750	20.250	21.910	21.910	9,526,678
2025-11-06	20.550	20.680	20.200	20.470	20.470	3,497,660
2025-11-05	21.010	21.090	20.090	20.550	20.550	7,024,568
2025-11-04	21.750	22.680	21.000	21.100	21.100	10,569,839
2025-11-03	21.000	21.960	20.700	21.600	21.600	8,811,398
2025-10-31	20.620	21.150	20.500	20.950	20.950	4,015,081
2025-10-30	21.050	21.100	20.530	20.620	20.620	4,093,092
2025-10-29	21.500	21.500	20.830	21.200	21.200	4,400,212
2025-10-28	21.480	21.760	21.250	21.370	21.370	5,024,185

← NewerPage 4 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.