Shanghai CEO Environmental Protection Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9.750 | 9.930 | 9.660 | 9.910 | 9.910 | 1,140,960 |
| 2025-04-25 | 10.040 | 10.070 | 9.770 | 9.810 | 9.810 | 1,239,049 |
| 2025-04-24 | 9.830 | 10.030 | 9.810 | 9.960 | 9.960 | 1,218,045 |
| 2025-04-23 | 9.850 | 9.980 | 9.760 | 9.890 | 9.890 | 1,230,957 |
| 2025-04-22 | 9.790 | 9.900 | 9.650 | 9.770 | 9.770 | 1,155,428 |
| 2025-04-21 | 9.850 | 9.950 | 9.600 | 9.750 | 9.750 | 1,016,041 |
| 2025-04-18 | 9.830 | 9.890 | 9.680 | 9.780 | 9.780 | 881,259 |
| 2025-04-17 | 9.630 | 9.890 | 9.490 | 9.830 | 9.830 | 1,120,250 |
| 2025-04-16 | 9.800 | 9.800 | 9.410 | 9.530 | 9.530 | 1,094,886 |
| 2025-04-15 | 9.690 | 9.780 | 9.540 | 9.740 | 9.740 | 692,981 |
| 2025-04-14 | 9.490 | 9.750 | 9.490 | 9.630 | 9.630 | 1,076,793 |
| 2025-04-11 | 9.210 | 9.580 | 9.210 | 9.470 | 9.470 | 1,308,091 |
| 2025-04-10 | 9.010 | 9.460 | 9.000 | 9.320 | 9.320 | 1,694,121 |
| 2025-04-09 | 8.410 | 9.050 | 7.880 | 8.990 | 8.990 | 1,995,627 |
| 2025-04-08 | 8.500 | 8.660 | 8.130 | 8.340 | 8.340 | 1,897,801 |
| 2025-04-07 | 9.600 | 9.630 | 7.970 | 8.020 | 8.020 | 2,270,534 |
| 2025-04-03 | 9.980 | 10.180 | 9.810 | 9.960 | 9.960 | 1,059,671 |
| 2025-04-02 | 10.100 | 10.260 | 9.950 | 10.060 | 10.060 | 1,143,262 |
| 2025-04-01 | 9.740 | 10.280 | 9.630 | 10.060 | 10.060 | 2,828,740 |
| 2025-03-31 | 9.620 | 9.770 | 9.350 | 9.750 | 9.750 | 2,298,910 |
| 2025-03-28 | 9.750 | 9.900 | 9.490 | 9.540 | 9.540 | 1,516,040 |
| 2025-03-27 | 9.660 | 9.800 | 9.410 | 9.750 | 9.750 | 1,186,939 |
| 2025-03-26 | 9.450 | 9.880 | 9.300 | 9.680 | 9.680 | 1,503,829 |
| 2025-03-25 | 9.310 | 9.460 | 9.190 | 9.450 | 9.450 | 1,773,915 |
| 2025-03-24 | 9.820 | 9.830 | 9.280 | 9.460 | 9.460 | 1,789,173 |
| 2025-03-21 | 9.900 | 10.070 | 9.630 | 9.750 | 9.750 | 1,914,528 |
| 2025-03-20 | 9.760 | 10.030 | 9.660 | 9.930 | 9.930 | 1,497,231 |
| 2025-03-19 | 9.770 | 9.850 | 9.660 | 9.820 | 9.820 | 1,485,538 |
| 2025-03-18 | 9.750 | 9.840 | 9.580 | 9.820 | 9.820 | 1,171,058 |
| 2025-03-17 | 9.640 | 9.740 | 9.520 | 9.690 | 9.690 | 2,358,548 |
| 2025-03-14 | 9.340 | 9.560 | 9.190 | 9.540 | 9.540 | 1,289,517 |
| 2025-03-13 | 9.460 | 9.460 | 9.120 | 9.290 | 9.290 | 840,091 |
| 2025-03-12 | 9.400 | 9.480 | 9.310 | 9.370 | 9.370 | 1,145,109 |
| 2025-03-11 | 9.340 | 9.410 | 9.170 | 9.380 | 9.380 | 1,566,146 |
| 2025-03-10 | 9.320 | 9.450 | 9.220 | 9.420 | 9.420 | 1,984,791 |
| 2025-03-07 | 9.280 | 9.560 | 9.150 | 9.160 | 9.160 | 1,960,171 |
| 2025-03-06 | 8.980 | 9.360 | 8.960 | 9.280 | 9.280 | 1,789,041 |
| 2025-03-05 | 9.180 | 9.230 | 8.910 | 8.970 | 8.970 | 1,067,342 |
| 2025-03-04 | 9.040 | 9.190 | 8.880 | 9.130 | 9.130 | 1,482,977 |
| 2025-03-03 | 8.940 | 9.100 | 8.860 | 8.920 | 8.920 | 1,477,280 |
| 2025-02-28 | 8.940 | 9.160 | 8.820 | 8.870 | 8.870 | 941,072 |
| 2025-02-27 | 9.120 | 9.200 | 8.950 | 9.090 | 9.090 | 1,045,233 |
| 2025-02-26 | 9.150 | 9.220 | 9.080 | 9.160 | 9.160 | 811,101 |
| 2025-02-25 | 9.120 | 9.160 | 9.040 | 9.070 | 9.070 | 818,439 |
| 2025-02-24 | 9.090 | 9.180 | 8.950 | 9.160 | 9.160 | 1,237,048 |
| 2025-02-21 | 9.150 | 9.150 | 8.910 | 9.030 | 9.030 | 1,164,308 |
| 2025-02-20 | 9.050 | 9.240 | 8.980 | 9.130 | 9.130 | 1,153,324 |
| 2025-02-19 | 8.980 | 9.080 | 8.810 | 8.990 | 8.990 | 822,712 |
| 2025-02-18 | 9.020 | 9.180 | 8.840 | 8.870 | 8.870 | 1,073,755 |
| 2025-02-17 | 8.900 | 9.160 | 8.900 | 9.100 | 9.100 | 955,101 |
| 2025-02-14 | 8.890 | 9.020 | 8.760 | 8.930 | 8.930 | 941,802 |
| 2025-02-13 | 9.060 | 9.060 | 8.780 | 8.900 | 8.900 | 692,170 |
| 2025-02-12 | 8.980 | 9.070 | 8.880 | 9.060 | 9.060 | 534,472 |
| 2025-02-11 | 9.000 | 9.010 | 8.850 | 8.980 | 8.980 | 608,934 |
| 2025-02-10 | 9.010 | 9.120 | 8.940 | 8.990 | 8.990 | 801,431 |
| 2025-02-07 | 9.060 | 9.170 | 8.870 | 8.950 | 8.950 | 747,768 |
| 2025-02-06 | 8.680 | 9.040 | 8.680 | 9.030 | 9.030 | 757,181 |
| 2025-02-05 | 8.670 | 8.850 | 8.560 | 8.780 | 8.780 | 994,282 |
| 2025-01-27 | 8.710 | 8.870 | 8.630 | 8.630 | 8.630 | 947,250 |
| 2025-01-24 | 8.430 | 8.720 | 8.200 | 8.670 | 8.670 | 987,054 |
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.