Cecep Environmental Protection Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	7.250	7.430	7.200	7.340	7.187	36,569,746
2026-01-19	7.040	7.340	7.010	7.170	7.021	41,164,632
2026-01-16	7.100	7.490	7.040	7.070	6.923	52,954,214
2026-01-15	6.950	7.020	6.890	6.970	6.825	21,507,200
2026-01-14	7.100	7.150	6.940	6.980	6.835	34,836,227
2026-01-13	7.150	7.160	6.980	7.070	6.923	25,932,639
2026-01-12	7.050	7.160	7.010	7.140	6.991	29,103,210
2026-01-09	7.060	7.090	6.950	7.050	6.903	24,665,773
2026-01-08	7.020	7.080	6.930	7.030	6.884	25,553,724
2026-01-07	7.040	7.200	6.990	7.040	6.893	28,156,977
2026-01-06	7.220	7.260	7.000	7.050	6.903	40,537,316
2026-01-05	7.020	7.550	6.980	7.190	7.040	57,124,569
2025-12-31	6.700	6.850	6.650	6.770	6.629	18,004,302
2025-12-30	6.770	6.830	6.650	6.670	6.531	15,062,000
2025-12-29	6.900	6.910	6.770	6.800	6.658	16,289,233
2025-12-26	6.840	6.960	6.830	6.890	6.746	23,462,600
2025-12-25	6.900	6.920	6.800	6.890	6.746	29,846,099
2025-12-24	6.390	7.080	6.370	6.880	6.737	47,626,936
2025-12-23	6.530	6.550	6.360	6.380	6.247	15,277,056
2025-12-22	6.350	6.650	6.340	6.550	6.414	24,066,485
2025-12-19	6.290	6.420	6.260	6.350	6.218	18,228,030
2025-12-18	6.220	6.410	6.160	6.290	6.159	23,407,146
2025-12-17	6.520	6.570	6.180	6.290	6.159	35,494,810
2025-12-16	6.780	6.830	6.490	6.550	6.414	33,793,310
2025-12-15	6.560	6.950	6.540	6.820	6.678	44,552,826
2025-12-12	6.800	6.800	6.530	6.630	6.492	46,622,478
2025-12-11	6.370	7.120	6.360	6.770	6.629	54,676,560
2025-12-10	6.320	6.410	6.240	6.370	6.237	12,190,100
2025-12-09	6.380	6.400	6.210	6.310	6.179	14,459,560
2025-12-08	6.490	6.490	6.370	6.390	6.257	10,686,200
2025-12-05	6.340	6.480	6.280	6.470	6.335	9,512,300
2025-12-04	6.360	6.410	6.310	6.350	6.218	8,897,618
2025-12-03	6.420	6.420	6.340	6.370	6.237	9,768,474
2025-12-02	6.440	6.470	6.350	6.430	6.296	9,276,983
2025-12-01	6.540	6.570	6.410	6.440	6.306	13,327,300
2025-11-28	6.330	6.690	6.300	6.520	6.384	17,369,300
2025-11-27	6.320	6.390	6.290	6.350	6.218	10,497,600
2025-11-26	6.430	6.460	6.310	6.310	6.179	13,069,221
2025-11-25	6.410	6.500	6.400	6.430	6.296	13,638,428
2025-11-24	6.500	6.620	6.370	6.420	6.286	17,197,987
2025-11-21	6.630	6.830	6.430	6.430	6.296	20,409,300
2025-11-20	6.540	6.800	6.520	6.600	6.462	20,374,485
2025-11-19	6.580	6.630	6.460	6.500	6.365	9,515,341
2025-11-18	6.740	6.750	6.550	6.580	6.443	12,434,612
2025-11-17	6.730	6.770	6.650	6.750	6.609	10,887,380
2025-11-14	6.720	6.800	6.680	6.730	6.590	11,393,066
2025-11-13	6.670	6.760	6.620	6.730	6.590	11,590,500
2025-11-12	6.760	6.800	6.630	6.650	6.511	15,432,832
2025-11-11	6.780	6.810	6.710	6.760	6.619	12,534,620
2025-11-10	6.730	6.800	6.650	6.760	6.619	15,917,200
2025-11-07	6.700	6.850	6.640	6.730	6.590	19,829,252
2025-11-06	6.650	6.840	6.630	6.720	6.580	27,228,412
2025-11-05	6.410	6.680	6.370	6.620	6.482	22,329,207
2025-11-04	6.390	6.530	6.370	6.430	6.296	17,404,448
2025-11-03	6.290	6.450	6.280	6.430	6.296	21,051,856
2025-10-31	6.230	6.320	6.210	6.280	6.149	14,385,168
2025-10-30	6.230	6.300	6.160	6.230	6.100	19,850,076
2025-10-29	6.080	6.290	6.020	6.230	6.100	30,642,906
2025-10-28	5.940	5.980	5.890	5.970	5.846	9,730,341
2025-10-27	6.040	6.050	5.950	5.990	5.806	13,805,002

← NewerPage 4 of 21 · 1,218 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.