Cecep Environmental Protection Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.160 | 5.210 | 5.110 | 5.130 | 5.130 | 5,327,900 |
| 2026-10-20 | 5.220 | 5.240 | 5.130 | 5.160 | 5.160 | 5,702,700 |
| 2026-10-19 | 5.110 | 5.250 | 5.100 | 5.220 | 5.220 | 8,902,800 |
| 2026-10-16 | 5.120 | 5.200 | 5.100 | 5.140 | 5.140 | 9,679,700 |
| 2026-10-15 | 5.180 | 5.190 | 5.030 | 5.090 | 5.090 | 10,349,700 |
| 2026-10-14 | 5.240 | 5.310 | 5.210 | 5.230 | 5.230 | 7,331,900 |
| 2026-10-13 | 5.290 | 5.290 | 5.180 | 5.240 | 5.240 | 9,501,900 |
| 2026-10-12 | 5.390 | 5.430 | 5.280 | 5.290 | 5.290 | 10,769,400 |
| 2026-10-09 | 5.360 | 5.420 | 5.330 | 5.390 | 5.390 | 9,262,700 |
| 2026-10-08 | 5.390 | 5.440 | 5.330 | 5.360 | 5.360 | 7,574,500 |
| 2026-09-30 | 5.270 | 5.380 | 5.260 | 5.360 | 5.360 | 6,189,879 |
| 2026-09-29 | 5.180 | 5.290 | 5.180 | 5.270 | 5.270 | 5,627,500 |
| 2026-09-28 | 5.250 | 5.290 | 5.160 | 5.210 | 5.210 | 7,954,900 |
| 2026-09-24 | 5.300 | 5.350 | 5.250 | 5.260 | 5.260 | 6,536,100 |
| 2026-09-23 | 5.380 | 5.440 | 5.350 | 5.350 | 5.290 | 8,810,000 |
| 2026-09-22 | 5.430 | 5.450 | 5.380 | 5.400 | 5.339 | 7,790,000 |
| 2026-09-21 | 5.340 | 5.420 | 5.340 | 5.400 | 5.339 | 8,480,700 |
| 2026-09-18 | 5.360 | 5.420 | 5.330 | 5.360 | 5.300 | 8,050,900 |
| 2026-09-17 | 5.380 | 5.410 | 5.290 | 5.360 | 5.300 | 8,109,624 |
| 2026-09-16 | 5.340 | 5.410 | 5.280 | 5.400 | 5.339 | 9,149,211 |
| 2026-09-15 | 5.400 | 5.430 | 5.330 | 5.340 | 5.280 | 8,963,300 |
| 2026-09-14 | 5.400 | 5.510 | 5.380 | 5.430 | 5.369 | 8,372,700 |
| 2026-09-11 | 5.510 | 5.520 | 5.350 | 5.420 | 5.359 | 12,261,500 |
| 2026-09-10 | 5.480 | 5.550 | 5.440 | 5.540 | 5.478 | 10,266,130 |
| 2026-09-09 | 5.550 | 5.550 | 5.460 | 5.510 | 5.448 | 7,600,999 |
| 2026-09-08 | 5.450 | 5.550 | 5.400 | 5.530 | 5.468 | 11,202,800 |
| 2026-09-07 | 5.400 | 5.460 | 5.370 | 5.430 | 5.369 | 9,630,370 |
| 2026-09-04 | 5.400 | 5.490 | 5.390 | 5.410 | 5.349 | 12,236,700 |
| 2026-09-03 | 5.410 | 5.460 | 5.380 | 5.400 | 5.339 | 5,954,804 |
| 2026-09-02 | 5.500 | 5.500 | 5.380 | 5.410 | 5.349 | 10,013,600 |
| 2026-09-01 | 5.470 | 5.550 | 5.460 | 5.500 | 5.438 | 12,680,000 |
| 2026-08-31 | 5.450 | 5.520 | 5.440 | 5.490 | 5.428 | 7,616,900 |
| 2026-08-28 | 5.480 | 5.520 | 5.430 | 5.500 | 5.438 | 9,570,444 |
| 2026-08-27 | 5.530 | 5.530 | 5.400 | 5.460 | 5.399 | 11,583,344 |
| 2026-08-26 | 5.450 | 5.550 | 5.420 | 5.520 | 5.458 | 10,935,833 |
| 2026-08-25 | 5.370 | 5.460 | 5.370 | 5.450 | 5.389 | 9,386,300 |
| 2026-08-24 | 5.390 | 5.420 | 5.360 | 5.400 | 5.339 | 9,303,100 |
| 2026-08-21 | 5.380 | 5.410 | 5.310 | 5.380 | 5.320 | 7,815,300 |
| 2026-08-20 | 5.300 | 5.410 | 5.300 | 5.380 | 5.320 | 9,842,400 |
| 2026-08-19 | 5.370 | 5.400 | 5.260 | 5.280 | 5.221 | 11,675,909 |
| 2026-08-18 | 5.350 | 5.410 | 5.320 | 5.390 | 5.330 | 11,408,700 |
| 2026-08-17 | 5.380 | 5.380 | 5.290 | 5.350 | 5.290 | 11,631,300 |
| 2026-08-14 | 5.440 | 5.460 | 5.310 | 5.330 | 5.270 | 13,909,800 |
| 2026-08-13 | 5.580 | 5.600 | 5.450 | 5.450 | 5.389 | 15,279,000 |
| 2026-08-12 | 5.590 | 5.620 | 5.530 | 5.600 | 5.537 | 9,879,700 |
| 2026-08-11 | 5.540 | 5.670 | 5.530 | 5.590 | 5.527 | 13,947,797 |
| 2026-08-10 | 5.510 | 5.590 | 5.500 | 5.540 | 5.478 | 10,918,900 |
| 2026-08-07 | 5.510 | 5.530 | 5.400 | 5.500 | 5.438 | 10,219,700 |
| 2026-08-06 | 5.520 | 5.530 | 5.410 | 5.510 | 5.448 | 11,254,000 |
| 2026-08-05 | 5.580 | 5.620 | 5.510 | 5.530 | 5.468 | 10,838,313 |
| 2026-08-04 | 5.680 | 5.700 | 5.570 | 5.580 | 5.517 | 12,706,715 |
| 2026-08-03 | 5.590 | 5.710 | 5.560 | 5.670 | 5.606 | 15,017,700 |
| 2026-07-31 | 5.640 | 5.640 | 5.520 | 5.590 | 5.527 | 13,553,000 |
| 2026-07-30 | 5.540 | 5.640 | 5.510 | 5.580 | 5.517 | 12,056,280 |
| 2026-07-29 | 5.440 | 5.580 | 5.430 | 5.570 | 5.508 | 12,663,700 |
| 2026-07-28 | 5.400 | 5.460 | 5.360 | 5.460 | 5.399 | 9,411,000 |
| 2026-07-27 | 5.320 | 5.450 | 5.300 | 5.430 | 5.369 | 11,399,600 |
| 2026-07-24 | 5.500 | 5.500 | 5.320 | 5.320 | 5.260 | 12,417,500 |
| 2026-07-23 | 5.420 | 5.530 | 5.340 | 5.510 | 5.448 | 14,992,000 |
| 2026-07-22 | 5.350 | 5.450 | 5.340 | 5.450 | 5.389 | 15,363,700 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0600 CNY |
| 2026-06-04 | 0.0600 CNY |
| 2025-10-28 | 0.0600 CNY |
| 2025-07-10 | 0.0600 CNY |
| 2024-11-12 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.