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
2025-07-25	14.370	14.900	14.020	14.240	14.240	4,325,477
2025-07-24	13.800	14.490	13.540	14.370	14.370	4,295,020
2025-07-23	13.140	13.690	12.820	13.490	13.490	3,443,821
2025-07-22	12.510	13.740	12.440	13.150	13.150	4,987,924
2025-07-21	12.060	12.730	12.060	12.590	12.590	2,484,446
2025-07-18	12.120	12.230	11.900	12.170	12.170	2,109,246
2025-07-17	12.240	12.260	12.090	12.170	12.170	776,806
2025-07-16	12.070	12.270	11.900	12.200	12.200	1,261,850
2025-07-15	12.190	12.310	11.820	11.900	11.900	1,616,612
2025-07-14	12.160	12.360	12.010	12.220	12.220	1,658,893
2025-07-11	12.020	12.050	11.800	11.980	11.980	974,939
2025-07-10	12.080	12.090	11.890	11.960	11.960	816,759
2025-07-09	12.160	12.160	11.980	12.030	12.030	849,498
2025-07-08	12.120	12.130	11.920	12.080	12.080	812,286
2025-07-07	11.890	12.070	11.800	12.070	12.070	861,786
2025-07-04	11.920	12.120	11.860	11.890	11.890	1,059,564
2025-07-03	11.970	12.140	11.910	12.060	12.060	1,132,735
2025-07-02	12.180	12.370	11.840	11.970	11.970	2,129,083
2025-07-01	12.200	12.490	12.200	12.370	12.370	1,564,392
2025-06-30	12.020	12.340	11.850	12.200	12.200	1,389,671
2025-06-27	11.810	11.990	11.680	11.840	11.840	1,248,974
2025-06-26	11.820	11.830	11.630	11.720	11.720	1,187,010
2025-06-25	11.750	11.850	11.610	11.780	11.780	1,725,556
2025-06-24	11.820	11.860	11.690	11.700	11.700	1,290,275
2025-06-23	11.690	11.760	11.570	11.760	11.760	778,943
2025-06-20	11.780	11.950	11.600	11.640	11.640	872,641
2025-06-19	11.970	12.230	11.790	11.830	11.830	1,214,324
2025-06-18	12.000	12.070	11.840	11.980	11.980	1,002,110
2025-06-17	11.910	12.010	11.800	12.000	12.000	868,963
2025-06-16	12.130	12.180	11.850	11.910	11.910	960,930
2025-06-13	12.150	12.260	11.890	11.990	11.990	1,248,084
2025-06-12	12.270	12.350	12.030	12.090	12.090	1,235,121
2025-06-11	12.420	12.650	12.290	12.290	12.290	1,328,441
2025-06-10	12.900	12.960	12.190	12.340	12.340	2,197,589
2025-06-09	12.870	12.970	12.690	12.900	12.900	1,325,176
2025-06-06	12.800	12.970	12.560	12.810	12.810	1,356,253
2025-06-05	13.030	13.130	12.710	12.830	12.830	1,185,512
2025-06-04	12.640	13.100	12.640	12.970	12.970	1,374,852
2025-06-03	13.020	13.090	12.650	12.690	12.690	1,653,416
2025-05-30	12.850	13.060	12.750	12.870	12.870	1,424,607
2025-05-29	12.720	12.920	12.620	12.770	12.770	1,904,135
2025-05-28	12.540	12.990	12.400	12.800	12.800	2,611,043
2025-05-27	12.380	12.660	12.210	12.500	12.500	1,523,674
2025-05-26	11.990	12.430	11.870	12.380	12.380	2,087,114
2025-05-23	12.410	12.480	11.960	11.990	11.990	2,401,118
2025-05-22	12.060	12.120	11.700	11.750	11.750	997,204
2025-05-21	12.530	12.530	11.870	11.930	11.930	1,993,024
2025-05-20	11.880	12.560	11.800	12.510	12.510	2,752,185
2025-05-19	11.750	11.920	11.510	11.880	11.880	964,011
2025-05-16	11.610	11.740	11.510	11.700	11.700	757,552
2025-05-15	11.620	11.720	11.410	11.610	11.610	982,922
2025-05-14	11.740	11.750	11.530	11.620	11.620	941,848
2025-05-13	11.930	11.930	11.500	11.670	11.670	1,453,055
2025-05-12	11.910	11.950	11.670	11.820	11.820	1,587,968
2025-05-09	11.800	11.970	11.700	11.790	11.790	1,392,796
2025-05-08	11.640	11.950	11.630	11.840	11.840	2,299,611
2025-05-07	11.520	12.070	11.380	11.690	11.690	3,979,033
2025-05-06	10.480	12.220	10.480	11.520	11.520	4,555,195
2025-04-30	10.230	10.550	10.170	10.480	10.480	1,430,005
2025-04-29	9.950	10.270	9.850	10.180	10.180	1,438,675

← NewerPage 6 of 21 · 1,219 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.