Cecep Environmental Protection Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 6.290 | 6.330 | 6.260 | 6.300 | 6.169 | 15,702,200 |
| 2026-04-21 | 6.370 | 6.370 | 6.240 | 6.330 | 6.198 | 16,763,900 |
| 2026-04-20 | 6.260 | 6.380 | 6.220 | 6.380 | 6.247 | 21,238,625 |
| 2026-04-17 | 6.300 | 6.310 | 6.200 | 6.280 | 6.149 | 22,123,000 |
| 2026-04-16 | 6.280 | 6.340 | 6.220 | 6.330 | 6.198 | 18,735,800 |
| 2026-04-15 | 6.360 | 6.440 | 6.270 | 6.290 | 6.159 | 24,144,402 |
| 2026-04-14 | 6.390 | 6.410 | 6.250 | 6.340 | 6.208 | 20,512,700 |
| 2026-04-13 | 6.270 | 6.360 | 6.250 | 6.340 | 6.208 | 17,370,900 |
| 2026-04-10 | 6.300 | 6.390 | 6.300 | 6.320 | 6.188 | 21,884,925 |
| 2026-04-09 | 6.400 | 6.450 | 6.240 | 6.290 | 6.159 | 24,183,800 |
| 2026-04-08 | 6.380 | 6.470 | 6.300 | 6.470 | 6.335 | 31,726,255 |
| 2026-04-07 | 6.230 | 6.320 | 6.160 | 6.180 | 6.051 | 24,814,524 |
| 2026-04-03 | 6.690 | 6.730 | 6.220 | 6.230 | 6.100 | 39,379,241 |
| 2026-04-02 | 7.030 | 7.040 | 6.620 | 6.680 | 6.541 | 43,313,759 |
| 2026-04-01 | 7.120 | 7.260 | 7.010 | 7.070 | 6.923 | 25,815,062 |
| 2026-03-31 | 7.100 | 7.200 | 6.920 | 7.010 | 6.864 | 36,283,038 |
| 2026-03-30 | 7.170 | 7.200 | 6.920 | 7.130 | 6.981 | 40,516,887 |
| 2026-03-27 | 7.260 | 7.370 | 7.210 | 7.330 | 7.177 | 37,114,496 |
| 2026-03-26 | 7.700 | 7.730 | 7.320 | 7.430 | 7.275 | 68,192,437 |
| 2026-03-25 | 7.280 | 7.990 | 7.260 | 7.760 | 7.598 | 89,529,949 |
| 2026-03-24 | 7.130 | 7.290 | 7.040 | 7.260 | 7.109 | 41,555,059 |
| 2026-03-23 | 7.160 | 7.350 | 6.930 | 7.000 | 6.854 | 48,038,196 |
| 2026-03-20 | 7.470 | 7.660 | 7.220 | 7.290 | 7.138 | 49,245,068 |
| 2026-03-19 | 7.660 | 7.690 | 7.440 | 7.490 | 7.334 | 54,091,856 |
| 2026-03-18 | 7.530 | 8.140 | 7.530 | 7.760 | 7.598 | 80,353,408 |
| 2026-03-17 | 7.450 | 7.730 | 7.320 | 7.510 | 7.353 | 58,542,855 |
| 2026-03-16 | 7.750 | 7.770 | 7.370 | 7.430 | 7.275 | 56,445,113 |
| 2026-03-13 | 7.790 | 8.020 | 7.680 | 7.700 | 7.540 | 59,952,313 |
| 2026-03-12 | 8.150 | 8.170 | 7.850 | 7.940 | 7.775 | 62,868,383 |
| 2026-03-11 | 7.940 | 8.310 | 7.900 | 8.170 | 8.000 | 105,278,373 |
| 2026-03-10 | 8.030 | 8.450 | 7.890 | 7.930 | 7.765 | 67,301,901 |
| 2026-03-09 | 7.760 | 8.130 | 7.760 | 7.970 | 7.804 | 80,616,898 |
| 2026-03-06 | 7.710 | 7.930 | 7.660 | 7.860 | 7.696 | 48,987,901 |
| 2026-03-05 | 7.590 | 7.870 | 7.590 | 7.820 | 7.657 | 57,472,901 |
| 2026-03-04 | 7.210 | 7.590 | 7.200 | 7.500 | 7.344 | 41,385,500 |
| 2026-03-03 | 7.620 | 7.650 | 7.300 | 7.310 | 7.158 | 41,751,800 |
| 2026-03-02 | 7.600 | 7.840 | 7.500 | 7.680 | 7.520 | 36,255,740 |
| 2026-02-27 | 7.700 | 7.860 | 7.640 | 7.740 | 7.579 | 32,593,700 |
| 2026-02-26 | 7.530 | 7.830 | 7.450 | 7.770 | 7.608 | 48,151,200 |
| 2026-02-25 | 7.370 | 7.590 | 7.320 | 7.510 | 7.353 | 42,008,800 |
| 2026-02-24 | 7.160 | 7.410 | 7.120 | 7.380 | 7.226 | 48,350,000 |
| 2026-02-13 | 7.410 | 7.440 | 7.050 | 7.060 | 6.913 | 49,289,546 |
| 2026-02-12 | 7.260 | 7.540 | 7.220 | 7.480 | 7.324 | 41,273,402 |
| 2026-02-11 | 7.240 | 7.330 | 7.190 | 7.200 | 7.050 | 21,028,387 |
| 2026-02-10 | 7.350 | 7.380 | 7.150 | 7.270 | 7.118 | 27,952,517 |
| 2026-02-09 | 7.410 | 7.600 | 7.350 | 7.380 | 7.226 | 33,155,908 |
| 2026-02-06 | 7.220 | 7.450 | 7.080 | 7.320 | 7.167 | 36,741,900 |
| 2026-02-05 | 7.640 | 7.650 | 7.290 | 7.310 | 7.158 | 42,759,659 |
| 2026-02-04 | 7.780 | 7.790 | 7.570 | 7.680 | 7.520 | 51,943,326 |
| 2026-02-03 | 7.450 | 8.160 | 7.430 | 7.790 | 7.628 | 73,358,152 |
| 2026-02-02 | 7.130 | 7.650 | 7.130 | 7.370 | 7.216 | 61,679,546 |
| 2026-01-30 | 7.040 | 7.150 | 6.890 | 7.110 | 6.962 | 26,101,721 |
| 2026-01-29 | 7.180 | 7.200 | 6.990 | 7.040 | 6.893 | 23,408,750 |
| 2026-01-28 | 7.220 | 7.250 | 7.080 | 7.190 | 7.040 | 19,682,662 |
| 2026-01-27 | 7.360 | 7.380 | 7.080 | 7.260 | 7.109 | 29,041,300 |
| 2026-01-26 | 7.420 | 7.680 | 7.360 | 7.410 | 7.256 | 34,224,159 |
| 2026-01-23 | 7.260 | 7.500 | 7.240 | 7.430 | 7.275 | 37,327,900 |
| 2026-01-22 | 7.200 | 7.360 | 7.140 | 7.280 | 7.128 | 28,363,627 |
| 2026-01-21 | 7.260 | 7.270 | 7.120 | 7.180 | 7.030 | 29,508,900 |
| 2026-01-20 | 7.250 | 7.430 | 7.200 | 7.340 | 7.187 | 36,569,746 |
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.