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
2025-10-27	22.390	22.390	21.330	21.540	21.540	5,670,539
2025-10-24	22.290	22.290	21.550	22.000	22.000	5,310,235
2025-10-23	22.050	22.170	21.430	21.930	21.930	3,717,387
2025-10-22	22.780	23.100	21.900	22.050	22.050	7,294,370
2025-10-21	22.560	23.480	22.370	22.780	22.780	13,329,548
2025-10-20	24.470	25.810	21.570	22.150	22.150	17,105,903
2025-10-17	25.950	27.570	25.100	25.210	25.210	12,506,438
2025-10-16	25.310	27.350	24.300	25.510	25.510	12,222,418
2025-10-15	25.210	25.810	24.470	24.940	24.940	8,338,995
2025-10-14	29.580	30.160	24.710	25.400	25.400	18,094,633
2025-10-13	28.700	29.350	27.060	28.100	28.100	12,276,831
2025-10-10	30.610	30.980	28.920	29.000	29.000	10,703,582
2025-10-09	30.400	31.880	29.330	30.180	30.180	14,550,716
2025-09-30	32.540	35.450	30.340	30.400	30.400	19,203,096
2025-09-29	29.900	33.360	29.680	33.360	33.360	23,358,488
2025-09-26	25.580	30.320	25.580	27.800	27.800	19,039,053
2025-09-25	23.800	26.200	23.200	25.270	25.270	9,765,483
2025-09-24	22.090	24.250	21.510	24.020	24.020	10,096,640
2025-09-23	21.810	23.300	20.770	21.480	21.480	9,105,814
2025-09-22	19.340	21.450	19.180	21.070	21.070	7,390,731
2025-09-19	19.650	20.100	19.020	19.190	19.190	6,281,682
2025-09-18	21.490	22.000	19.590	19.670	19.670	10,692,230
2025-09-17	20.750	21.990	20.380	21.490	21.490	9,985,679
2025-09-16	19.000	20.880	18.650	19.800	19.800	11,474,249
2025-09-15	17.800	18.630	17.620	18.520	18.520	11,106,644
2025-09-12	18.210	19.950	17.850	17.850	17.850	17,237,155
2025-09-11	15.450	17.470	15.450	17.470	17.470	13,314,768
2025-09-10	14.420	14.630	14.200	14.560	14.560	1,908,945
2025-09-09	14.950	14.950	14.180	14.350	14.350	2,701,433
2025-09-08	15.080	15.240	14.320	14.850	14.850	4,131,991
2025-09-05	14.670	15.050	14.560	15.010	15.010	1,869,414
2025-09-04	14.970	14.970	14.340	14.600	14.600	2,099,371
2025-09-03	15.010	15.310	14.580	14.750	14.750	1,745,831
2025-09-02	15.600	15.800	15.030	15.130	15.130	2,929,565
2025-09-01	15.110	15.830	15.060	15.600	15.600	4,822,207
2025-08-29	15.090	15.660	14.870	15.250	15.250	3,842,634
2025-08-28	15.160	16.140	14.500	15.220	15.220	6,022,390
2025-08-27	15.260	15.300	14.530	14.540	14.540	2,727,864
2025-08-26	15.090	15.550	14.830	15.140	15.140	2,507,346
2025-08-25	14.790	15.750	14.600	15.090	15.090	3,562,331
2025-08-22	14.610	14.670	14.350	14.650	14.650	1,730,126
2025-08-21	14.250	14.780	14.250	14.540	14.540	2,140,384
2025-08-20	14.500	14.500	14.210	14.380	14.380	1,416,863
2025-08-19	14.600	14.600	14.140	14.490	14.490	2,092,598
2025-08-18	14.110	14.760	13.980	14.590	14.590	3,264,938
2025-08-15	13.930	14.250	13.690	14.050	14.050	1,616,423
2025-08-14	14.430	14.500	13.800	13.820	13.820	2,097,486
2025-08-13	14.530	14.630	14.310	14.360	14.360	1,207,969
2025-08-12	14.570	14.720	14.310	14.530	14.530	1,607,979
2025-08-11	14.450	14.540	14.250	14.450	14.450	2,054,014
2025-08-08	14.410	14.620	14.180	14.430	14.430	1,379,085
2025-08-07	14.470	14.620	14.230	14.520	14.520	1,565,537
2025-08-06	14.390	14.550	14.100	14.500	14.500	1,982,288
2025-08-05	14.360	14.490	14.070	14.330	14.330	1,481,566
2025-08-04	14.310	14.440	14.010	14.320	14.320	1,963,666
2025-08-01	13.470	14.710	13.450	14.140	14.140	3,859,631
2025-07-31	14.200	14.200	13.480	13.480	13.480	1,813,029
2025-07-30	14.080	14.220	13.880	14.140	14.140	1,831,144
2025-07-29	14.260	14.400	13.760	14.020	14.020	2,954,002
2025-07-28	14.240	14.390	13.830	14.330	14.330	2,900,250

← NewerPage 5 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.