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
2026-10-23	15.390	15.980	14.250	15.870	15.870	2,728,433
2026-10-22	15.990	16.080	15.340	15.390	15.390	2,310,259
2026-10-21	16.300	16.420	15.760	15.820	15.820	2,212,698
2026-10-20	16.070	16.440	15.900	16.260	16.260	1,620,290
2026-10-19	16.900	16.900	15.830	16.210	16.210	2,370,272
2026-10-16	16.320	17.200	16.160	16.440	16.440	2,388,558
2026-10-15	16.140	16.400	15.910	16.040	16.040	1,623,909
2026-10-14	16.990	17.070	16.440	16.550	16.550	1,562,626
2026-10-13	16.600	17.090	15.900	16.820	16.820	2,622,926
2026-10-12	17.600	17.690	16.710	16.850	16.850	2,849,232
2026-10-09	17.550	17.770	16.610	17.770	17.770	2,399,361
2026-10-08	17.420	18.210	17.310	17.530	17.530	2,605,994
2026-09-30	17.390	17.670	17.210	17.460	17.460	2,106,295
2026-09-29	17.030	17.750	16.580	17.380	17.380	2,970,753
2026-09-28	17.560	17.790	16.850	17.030	17.030	2,290,242
2026-09-24	17.900	18.200	17.600	17.600	17.600	1,667,049
2026-09-23	18.180	18.180	17.850	17.910	17.910	1,413,754
2026-09-22	18.370	18.830	18.100	18.280	18.280	1,622,213
2026-09-21	18.250	18.700	18.020	18.260	18.260	1,782,233
2026-09-18	17.750	18.200	17.750	18.180	18.180	2,042,354
2026-09-17	18.260	18.260	17.500	17.750	17.750	1,608,011
2026-09-16	17.910	18.250	17.580	18.030	18.030	2,040,475
2026-09-15	18.160	18.570	17.650	17.750	17.750	2,539,945
2026-09-14	18.740	18.830	18.210	18.250	18.250	2,079,288
2026-09-11	18.980	19.040	18.460	18.920	18.920	1,597,211
2026-09-10	19.020	19.380	18.900	19.100	19.100	1,603,039
2026-09-09	19.580	19.780	19.200	19.320	19.320	1,396,683
2026-09-08	19.580	20.270	19.350	19.500	19.500	2,232,375
2026-09-07	19.860	20.160	19.460	19.500	19.500	1,660,686
2026-09-04	20.280	20.480	19.690	19.800	19.800	1,472,216
2026-09-03	20.130	20.420	19.800	20.020	20.020	1,515,601
2026-09-02	20.100	20.300	19.810	20.170	20.170	2,302,609
2026-09-01	20.350	21.050	20.230	20.250	20.250	2,487,407
2026-08-31	20.150	20.860	20.040	20.520	20.520	2,406,020
2026-08-28	20.220	20.430	19.800	19.840	19.840	1,435,123
2026-08-27	20.080	20.330	19.780	20.250	20.250	1,463,283
2026-08-26	19.990	20.480	19.800	20.150	20.150	1,627,056
2026-08-25	19.530	20.200	19.180	19.960	19.960	1,848,043
2026-08-24	19.960	20.250	19.200	19.470	19.470	1,798,304
2026-08-21	20.280	20.410	19.520	19.950	19.950	1,866,085
2026-08-20	19.580	20.490	19.550	20.090	20.090	2,450,717
2026-08-19	20.900	20.900	19.510	19.590	19.590	2,145,366
2026-08-18	20.870	21.140	20.430	21.080	21.080	2,418,221
2026-08-17	20.590	20.990	20.280	20.890	20.890	2,143,960
2026-08-14	21.190	21.190	20.250	20.680	20.680	2,533,891
2026-08-13	22.500	22.540	21.110	21.180	21.180	3,398,502
2026-08-12	22.370	22.990	22.050	22.430	22.430	3,194,387
2026-08-11	20.570	23.220	20.570	22.480	22.480	5,254,366
2026-08-10	20.880	21.150	20.260	21.000	21.000	1,974,314
2026-08-07	20.210	20.840	19.560	20.640	20.640	2,521,463
2026-08-06	20.080	20.150	19.570	20.080	20.080	2,058,701
2026-08-05	19.740	20.280	19.540	19.810	19.810	2,307,241
2026-08-04	19.180	19.920	18.860	19.740	19.740	2,098,425
2026-08-03	18.620	19.300	18.580	18.920	18.920	1,734,500
2026-07-31	18.300	19.150	18.000	18.500	18.500	2,482,371
2026-07-30	18.950	19.300	17.780	17.800	17.800	3,017,143
2026-07-29	18.990	19.350	18.670	19.130	19.130	1,653,029
2026-07-28	19.300	19.650	18.850	19.130	19.130	1,561,405
2026-07-27	18.550	19.330	18.550	19.140	19.140	2,139,998
2026-07-24	19.050	19.180	18.500	18.620	18.620	1,942,117

Page 1 of 5 · 243 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.