Cecep Environmental Protection Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	6.000	6.130	5.930	6.130	5.942	15,335,302
2025-10-22	6.000	6.040	5.970	6.000	5.816	9,409,000
2025-10-21	5.900	6.040	5.890	6.020	5.836	17,205,710
2025-10-20	6.000	6.000	5.840	5.890	5.709	17,314,287
2025-10-17	6.090	6.130	5.920	5.960	5.777	13,755,992
2025-10-16	6.180	6.190	6.080	6.110	5.923	9,176,959
2025-10-15	6.070	6.160	6.050	6.140	5.952	12,927,511
2025-10-14	6.130	6.210	6.060	6.070	5.884	14,861,900
2025-10-13	5.970	6.110	5.830	6.090	5.903	14,051,085
2025-10-10	6.050	6.150	6.040	6.120	5.932	9,926,292
2025-10-09	6.060	6.100	6.030	6.070	5.884	10,248,600
2025-09-30	6.030	6.070	5.990	6.050	5.865	8,079,600
2025-09-29	6.020	6.040	5.890	6.020	5.836	10,902,002
2025-09-26	6.000	6.070	5.940	6.000	5.816	8,483,268
2025-09-25	6.060	6.100	5.980	6.010	5.826	9,368,949
2025-09-24	5.970	6.070	5.940	6.070	5.884	9,662,830
2025-09-23	6.070	6.070	5.820	6.010	5.826	13,246,239
2025-09-22	6.100	6.120	5.990	6.070	5.884	9,225,200
2025-09-19	6.150	6.180	6.060	6.100	5.913	9,748,942
2025-09-18	6.250	6.310	6.090	6.160	5.971	12,474,930
2025-09-17	6.230	6.290	6.200	6.260	6.068	9,444,700
2025-09-16	6.250	6.290	6.150	6.230	6.039	10,791,533
2025-09-15	6.350	6.390	6.240	6.270	6.078	11,544,300
2025-09-12	6.390	6.400	6.320	6.350	6.155	8,028,900
2025-09-11	6.220	6.390	6.190	6.380	6.184	11,927,211
2025-09-10	6.240	6.300	6.200	6.220	6.029	7,681,939
2025-09-09	6.290	6.350	6.210	6.260	6.068	10,757,600
2025-09-08	6.300	6.390	6.230	6.300	6.107	11,503,742
2025-09-05	6.140	6.500	6.120	6.330	6.136	21,149,300
2025-09-04	6.110	6.180	6.060	6.140	5.952	12,815,008
2025-09-03	6.260	6.270	6.060	6.080	5.894	13,002,100
2025-09-02	6.350	6.370	6.160	6.260	6.068	13,530,344
2025-09-01	6.470	6.470	6.330	6.360	6.165	15,013,300
2025-08-29	6.410	6.550	6.380	6.460	6.262	16,281,702
2025-08-28	6.400	6.490	6.200	6.440	6.243	15,362,581
2025-08-27	6.670	6.690	6.400	6.400	6.204	16,381,800
2025-08-26	6.600	6.700	6.530	6.660	6.456	12,696,500
2025-08-25	6.580	6.680	6.520	6.550	6.349	11,909,059
2025-08-22	6.550	6.580	6.470	6.560	6.359	8,851,210
2025-08-21	6.520	6.570	6.500	6.560	6.359	7,363,789
2025-08-20	6.500	6.540	6.440	6.540	6.340	8,713,993
2025-08-19	6.500	6.570	6.430	6.520	6.320	9,967,392
2025-08-18	6.560	6.620	6.490	6.530	6.330	10,640,400
2025-08-15	6.460	6.570	6.450	6.530	6.330	7,952,500
2025-08-14	6.610	6.630	6.440	6.470	6.272	8,692,314
2025-08-13	6.580	6.610	6.550	6.600	6.398	8,386,404
2025-08-12	6.610	6.630	6.560	6.580	6.378	7,488,900
2025-08-11	6.500	6.630	6.470	6.610	6.407	11,812,776
2025-08-08	6.400	6.510	6.390	6.490	6.291	8,812,585
2025-08-07	6.440	6.450	6.370	6.430	6.233	7,254,839
2025-08-06	6.380	6.430	6.340	6.420	6.223	7,313,402
2025-08-05	6.330	6.380	6.310	6.380	6.184	7,292,200
2025-08-04	6.230	6.330	6.200	6.310	6.117	8,778,840
2025-08-01	6.180	6.250	6.160	6.230	6.039	8,021,500
2025-07-31	6.330	6.340	6.120	6.150	5.962	10,403,500
2025-07-30	6.330	6.360	6.250	6.300	6.107	7,197,900
2025-07-29	6.380	6.390	6.270	6.330	6.136	7,546,739
2025-07-28	6.400	6.420	6.340	6.390	6.194	8,444,500
2025-07-25	6.480	6.480	6.380	6.400	6.204	7,358,500
2025-07-24	6.400	6.470	6.370	6.460	6.262	10,999,722

← NewerPage 5 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.