Shanghai CEO Environmental Protection Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.400 | 8.570 | 8.300 | 8.440 | 8.440 | 733,194 |
| 2025-01-22 | 8.360 | 8.390 | 8.210 | 8.310 | 8.310 | 654,043 |
| 2025-01-21 | 8.500 | 8.560 | 8.330 | 8.350 | 8.350 | 609,662 |
| 2025-01-20 | 8.310 | 8.590 | 8.270 | 8.470 | 8.470 | 913,020 |
| 2025-01-17 | 8.540 | 8.590 | 8.400 | 8.530 | 8.530 | 662,776 |
| 2025-01-16 | 8.670 | 8.750 | 8.420 | 8.490 | 8.490 | 590,423 |
| 2025-01-15 | 8.650 | 8.730 | 8.470 | 8.670 | 8.670 | 771,155 |
| 2025-01-14 | 8.160 | 8.570 | 8.160 | 8.570 | 8.570 | 780,199 |
| 2025-01-13 | 7.900 | 8.140 | 7.730 | 8.100 | 8.100 | 550,467 |
| 2025-01-10 | 8.340 | 8.340 | 7.960 | 7.960 | 7.960 | 558,739 |
| 2025-01-09 | 8.230 | 8.330 | 8.100 | 8.260 | 8.260 | 548,958 |
| 2025-01-08 | 8.350 | 8.380 | 7.980 | 8.250 | 8.250 | 736,540 |
| 2025-01-07 | 8.150 | 8.360 | 8.000 | 8.360 | 8.360 | 951,096 |
| 2025-01-06 | 8.040 | 8.180 | 7.700 | 8.120 | 8.120 | 706,504 |
| 2025-01-03 | 8.340 | 8.430 | 7.910 | 7.990 | 7.990 | 981,079 |
| 2025-01-02 | 8.430 | 8.850 | 8.220 | 8.310 | 8.310 | 1,551,086 |
| 2024-12-31 | 8.690 | 8.720 | 8.370 | 8.430 | 8.430 | 1,334,528 |
| 2024-12-30 | 8.930 | 8.930 | 8.430 | 8.630 | 8.630 | 903,413 |
| 2024-12-27 | 8.820 | 8.990 | 8.640 | 8.800 | 8.800 | 1,091,534 |
| 2024-12-26 | 8.620 | 8.830 | 8.510 | 8.700 | 8.700 | 1,193,148 |
| 2024-12-25 | 8.830 | 8.830 | 8.420 | 8.550 | 8.550 | 1,243,758 |
| 2024-12-24 | 8.900 | 9.010 | 8.710 | 8.790 | 8.790 | 1,320,712 |
| 2024-12-23 | 9.450 | 9.470 | 8.880 | 8.880 | 8.880 | 1,426,052 |
| 2024-12-20 | 9.400 | 9.630 | 9.400 | 9.450 | 9.450 | 1,017,089 |
| 2024-12-19 | 9.600 | 9.680 | 9.350 | 9.440 | 9.440 | 1,122,358 |
| 2024-12-18 | 9.610 | 9.900 | 9.400 | 9.670 | 9.670 | 1,361,516 |
| 2024-12-17 | 10.310 | 10.370 | 9.610 | 9.640 | 9.640 | 1,802,333 |
| 2024-12-16 | 10.350 | 10.380 | 10.150 | 10.290 | 10.290 | 949,300 |
| 2024-12-13 | 10.570 | 10.570 | 10.190 | 10.210 | 10.210 | 832,556 |
| 2024-12-12 | 10.300 | 10.550 | 10.200 | 10.510 | 10.510 | 945,587 |
| 2024-12-11 | 10.230 | 10.430 | 10.230 | 10.320 | 10.320 | 613,782 |
| 2024-12-10 | 10.480 | 10.580 | 10.100 | 10.260 | 10.260 | 1,327,009 |
| 2024-12-09 | 10.160 | 10.260 | 9.950 | 10.210 | 10.210 | 1,565,412 |
| 2024-12-06 | 10.080 | 10.140 | 9.910 | 10.010 | 10.010 | 1,099,951 |
| 2024-12-05 | 9.810 | 10.060 | 9.810 | 10.050 | 10.050 | 1,106,829 |
| 2024-12-04 | 10.070 | 10.130 | 9.810 | 9.900 | 9.900 | 1,213,963 |
| 2024-12-03 | 10.370 | 10.370 | 9.970 | 10.140 | 10.140 | 1,863,234 |
| 2024-12-02 | 10.270 | 10.360 | 10.140 | 10.340 | 10.340 | 1,349,248 |
| 2024-11-29 | 9.920 | 10.170 | 9.860 | 10.100 | 10.100 | 1,082,840 |
| 2024-11-28 | 9.810 | 10.030 | 9.750 | 10.010 | 10.010 | 1,386,714 |
| 2024-11-27 | 9.670 | 9.800 | 9.300 | 9.790 | 9.790 | 1,107,628 |
| 2024-11-26 | 9.850 | 9.920 | 9.660 | 9.670 | 9.670 | 771,336 |
| 2024-11-25 | 9.700 | 9.870 | 9.590 | 9.840 | 9.840 | 995,207 |
| 2024-11-22 | 9.960 | 10.010 | 9.500 | 9.520 | 9.520 | 1,215,171 |
| 2024-11-21 | 9.860 | 10.090 | 9.730 | 10.000 | 10.000 | 973,729 |
| 2024-11-20 | 9.610 | 9.880 | 9.600 | 9.860 | 9.860 | 981,813 |
| 2024-11-19 | 9.420 | 9.650 | 9.360 | 9.630 | 9.630 | 1,061,024 |
| 2024-11-18 | 9.660 | 9.860 | 9.360 | 9.440 | 9.440 | 1,281,401 |
| 2024-11-15 | 9.780 | 10.000 | 9.640 | 9.640 | 9.640 | 944,769 |
| 2024-11-14 | 10.200 | 10.300 | 9.760 | 9.840 | 9.840 | 1,099,229 |
| 2024-11-13 | 10.130 | 10.340 | 10.050 | 10.260 | 10.260 | 1,286,022 |
| 2024-11-12 | 10.280 | 10.320 | 10.060 | 10.090 | 10.090 | 1,451,490 |
| 2024-11-11 | 9.980 | 10.200 | 9.910 | 10.200 | 10.200 | 1,944,278 |
| 2024-11-08 | 9.920 | 9.940 | 9.800 | 9.880 | 9.880 | 1,599,520 |
| 2024-11-07 | 9.640 | 9.850 | 9.570 | 9.830 | 9.830 | 1,204,972 |
| 2024-11-06 | 9.850 | 9.850 | 9.570 | 9.630 | 9.630 | 1,098,291 |
| 2024-11-05 | 9.410 | 9.710 | 9.400 | 9.700 | 9.700 | 1,143,677 |
| 2024-11-04 | 9.370 | 9.540 | 9.150 | 9.480 | 9.480 | 1,024,631 |
| 2024-11-01 | 9.560 | 9.660 | 9.170 | 9.370 | 9.370 | 1,517,012 |
| 2024-10-31 | 9.450 | 9.680 | 9.450 | 9.560 | 9.560 | 791,556 |
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.