Cecep Environmental Protection Equipment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 21 · 1,212 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.