Cecep Environmental Protection Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.380 | 5.510 | 5.330 | 5.430 | 5.369 | 21,144,341 |
| 2026-07-20 | 5.250 | 5.460 | 5.230 | 5.460 | 5.399 | 24,839,300 |
| 2026-07-17 | 5.190 | 5.360 | 5.170 | 5.290 | 5.231 | 20,677,000 |
| 2026-07-16 | 5.180 | 5.300 | 5.160 | 5.190 | 5.132 | 12,154,790 |
| 2026-07-15 | 5.050 | 5.270 | 5.030 | 5.210 | 5.152 | 14,654,300 |
| 2026-07-14 | 4.920 | 5.090 | 4.900 | 5.080 | 5.023 | 11,382,300 |
| 2026-07-13 | 5.030 | 5.070 | 4.910 | 4.930 | 4.875 | 12,834,102 |
| 2026-07-10 | 5.000 | 5.150 | 4.940 | 5.040 | 4.984 | 11,181,002 |
| 2026-07-09 | 5.060 | 5.060 | 4.950 | 5.000 | 4.944 | 12,873,840 |
| 2026-07-08 | 5.100 | 5.170 | 5.040 | 5.050 | 4.993 | 10,661,900 |
| 2026-07-07 | 5.270 | 5.300 | 5.080 | 5.110 | 5.053 | 12,462,102 |
| 2026-07-06 | 5.180 | 5.470 | 5.180 | 5.280 | 5.221 | 23,752,300 |
| 2026-07-03 | 5.140 | 5.200 | 5.070 | 5.170 | 5.112 | 14,456,800 |
| 2026-07-02 | 5.080 | 5.170 | 5.040 | 5.060 | 5.003 | 13,058,512 |
| 2026-07-01 | 4.950 | 5.160 | 4.950 | 5.080 | 5.023 | 16,773,182 |
| 2026-06-30 | 4.950 | 5.000 | 4.890 | 4.970 | 4.914 | 10,865,183 |
| 2026-06-29 | 4.940 | 5.020 | 4.810 | 4.970 | 4.914 | 14,756,800 |
| 2026-06-26 | 5.020 | 5.060 | 4.930 | 4.940 | 4.885 | 15,273,561 |
| 2026-06-25 | 5.130 | 5.160 | 5.020 | 5.050 | 4.993 | 12,519,928 |
| 2026-06-24 | 5.240 | 5.270 | 5.090 | 5.130 | 5.073 | 12,465,800 |
| 2026-06-23 | 5.260 | 5.370 | 5.240 | 5.260 | 5.201 | 12,330,200 |
| 2026-06-22 | 5.250 | 5.310 | 5.090 | 5.290 | 5.231 | 14,566,413 |
| 2026-06-18 | 5.400 | 5.400 | 5.220 | 5.250 | 5.191 | 13,192,866 |
| 2026-06-17 | 5.480 | 5.480 | 5.360 | 5.400 | 5.339 | 10,535,418 |
| 2026-06-16 | 5.480 | 5.530 | 5.400 | 5.460 | 5.399 | 12,312,925 |
| 2026-06-15 | 5.480 | 5.610 | 5.420 | 5.490 | 5.428 | 17,463,900 |
| 2026-06-12 | 5.380 | 5.500 | 5.310 | 5.480 | 5.419 | 19,319,668 |
| 2026-06-11 | 5.400 | 5.460 | 5.300 | 5.340 | 5.280 | 12,516,400 |
| 2026-06-10 | 5.490 | 5.510 | 5.350 | 5.450 | 5.389 | 15,012,891 |
| 2026-06-09 | 5.610 | 5.670 | 5.480 | 5.540 | 5.478 | 13,450,700 |
| 2026-06-08 | 5.750 | 5.800 | 5.530 | 5.600 | 5.537 | 17,553,066 |
| 2026-06-05 | 5.880 | 5.940 | 5.750 | 5.840 | 5.775 | 16,077,020 |
| 2026-06-04 | 6.060 | 6.150 | 5.890 | 5.940 | 5.873 | 16,543,820 |
| 2026-06-03 | 6.100 | 6.270 | 6.060 | 6.160 | 6.032 | 20,032,497 |
| 2026-06-02 | 6.200 | 6.200 | 6.050 | 6.120 | 5.992 | 12,738,160 |
| 2026-06-01 | 6.000 | 6.240 | 5.970 | 6.180 | 6.051 | 17,059,300 |
| 2026-05-29 | 6.090 | 6.180 | 5.980 | 6.010 | 5.885 | 16,795,302 |
| 2026-05-28 | 5.980 | 6.120 | 5.960 | 6.100 | 5.973 | 14,733,800 |
| 2026-05-27 | 6.110 | 6.170 | 5.940 | 6.000 | 5.875 | 17,730,100 |
| 2026-05-26 | 6.290 | 6.290 | 6.010 | 6.110 | 5.983 | 20,765,600 |
| 2026-05-25 | 6.350 | 6.410 | 6.230 | 6.300 | 6.169 | 13,658,959 |
| 2026-05-22 | 6.360 | 6.420 | 6.280 | 6.370 | 6.237 | 14,068,900 |
| 2026-05-21 | 6.760 | 6.760 | 6.260 | 6.290 | 6.159 | 27,883,800 |
| 2026-05-20 | 6.800 | 6.800 | 6.650 | 6.700 | 6.560 | 15,775,939 |
| 2026-05-19 | 6.720 | 6.840 | 6.630 | 6.830 | 6.688 | 20,607,500 |
| 2026-05-18 | 6.550 | 6.780 | 6.360 | 6.780 | 6.639 | 27,815,964 |
| 2026-05-15 | 6.820 | 6.880 | 6.590 | 6.620 | 6.482 | 30,188,400 |
| 2026-05-14 | 6.750 | 6.990 | 6.640 | 6.770 | 6.629 | 40,621,967 |
| 2026-05-13 | 6.600 | 6.870 | 6.590 | 6.760 | 6.619 | 35,932,566 |
| 2026-05-12 | 6.580 | 6.710 | 6.560 | 6.630 | 6.492 | 20,925,300 |
| 2026-05-11 | 6.610 | 6.640 | 6.540 | 6.590 | 6.453 | 19,397,600 |
| 2026-05-08 | 6.650 | 6.680 | 6.570 | 6.610 | 6.472 | 18,573,300 |
| 2026-05-07 | 6.780 | 6.790 | 6.620 | 6.690 | 6.551 | 21,926,398 |
| 2026-05-06 | 6.610 | 6.780 | 6.610 | 6.760 | 6.619 | 23,289,288 |
| 2026-04-30 | 6.660 | 6.700 | 6.560 | 6.620 | 6.482 | 19,884,098 |
| 2026-04-29 | 6.620 | 6.720 | 6.590 | 6.670 | 6.531 | 24,306,100 |
| 2026-04-28 | 6.600 | 6.680 | 6.560 | 6.640 | 6.502 | 21,936,600 |
| 2026-04-27 | 6.600 | 6.660 | 6.540 | 6.630 | 6.492 | 19,982,359 |
| 2026-04-24 | 6.660 | 6.720 | 6.500 | 6.650 | 6.511 | 35,361,709 |
| 2026-04-23 | 6.500 | 6.710 | 6.460 | 6.690 | 6.551 | 56,852,554 |
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.