Cecep Environmental Protection Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.400 | 6.470 | 6.370 | 6.460 | 6.262 | 10,999,722 |
| 2025-07-23 | 6.470 | 6.560 | 6.390 | 6.430 | 6.233 | 15,473,344 |
| 2025-07-22 | 6.330 | 6.490 | 6.290 | 6.460 | 6.262 | 15,839,270 |
| 2025-07-21 | 6.230 | 6.380 | 6.230 | 6.360 | 6.165 | 12,558,600 |
| 2025-07-18 | 6.210 | 6.250 | 6.190 | 6.230 | 6.039 | 6,068,900 |
| 2025-07-17 | 6.200 | 6.230 | 6.170 | 6.210 | 6.020 | 6,139,424 |
| 2025-07-16 | 6.210 | 6.250 | 6.160 | 6.200 | 6.010 | 6,344,086 |
| 2025-07-15 | 6.360 | 6.370 | 6.170 | 6.210 | 6.020 | 9,757,358 |
| 2025-07-14 | 6.320 | 6.400 | 6.310 | 6.370 | 6.175 | 9,582,570 |
| 2025-07-11 | 6.270 | 6.350 | 6.220 | 6.320 | 6.126 | 9,493,329 |
| 2025-07-10 | 6.250 | 6.270 | 6.200 | 6.260 | 6.068 | 6,732,797 |
| 2025-07-09 | 6.310 | 6.370 | 6.280 | 6.290 | 6.039 | 8,199,868 |
| 2025-07-08 | 6.240 | 6.330 | 6.200 | 6.330 | 6.077 | 9,266,579 |
| 2025-07-07 | 6.170 | 6.240 | 6.160 | 6.230 | 5.981 | 5,859,463 |
| 2025-07-04 | 6.220 | 6.240 | 6.160 | 6.190 | 5.943 | 6,743,032 |
| 2025-07-03 | 6.220 | 6.240 | 6.150 | 6.220 | 5.972 | 8,868,002 |
| 2025-07-02 | 6.190 | 6.390 | 6.160 | 6.240 | 5.991 | 15,908,700 |
| 2025-07-01 | 6.200 | 6.220 | 6.140 | 6.200 | 5.953 | 5,401,800 |
| 2025-06-30 | 6.230 | 6.230 | 6.160 | 6.170 | 5.924 | 5,734,400 |
| 2025-06-27 | 6.270 | 6.270 | 6.170 | 6.180 | 5.933 | 5,840,600 |
| 2025-06-26 | 6.220 | 6.260 | 6.190 | 6.210 | 5.962 | 5,011,302 |
| 2025-06-25 | 6.210 | 6.240 | 6.170 | 6.230 | 5.981 | 5,990,286 |
| 2025-06-24 | 6.130 | 6.200 | 6.100 | 6.190 | 5.943 | 8,331,100 |
| 2025-06-23 | 5.930 | 6.130 | 5.870 | 6.130 | 5.885 | 8,740,000 |
| 2025-06-20 | 5.940 | 5.980 | 5.900 | 5.900 | 5.665 | 7,066,101 |
| 2025-06-19 | 6.050 | 6.070 | 5.910 | 5.940 | 5.703 | 5,777,000 |
| 2025-06-18 | 6.060 | 6.100 | 6.010 | 6.050 | 5.809 | 5,488,200 |
| 2025-06-17 | 6.050 | 6.080 | 5.980 | 6.060 | 5.818 | 7,375,900 |
| 2025-06-16 | 6.000 | 6.030 | 5.960 | 6.020 | 5.780 | 6,512,942 |
| 2025-06-13 | 6.050 | 6.070 | 5.990 | 6.000 | 5.761 | 10,822,104 |
| 2025-06-12 | 6.050 | 6.060 | 6.000 | 6.040 | 5.799 | 6,819,395 |
| 2025-06-11 | 6.090 | 6.140 | 6.040 | 6.060 | 5.818 | 5,661,645 |
| 2025-06-10 | 6.130 | 6.160 | 6.010 | 6.080 | 5.837 | 7,804,600 |
| 2025-06-09 | 6.080 | 6.140 | 6.060 | 6.130 | 5.885 | 5,302,826 |
| 2025-06-06 | 6.120 | 6.130 | 6.040 | 6.060 | 5.818 | 4,726,564 |
| 2025-06-05 | 6.140 | 6.150 | 6.070 | 6.090 | 5.847 | 4,948,766 |
| 2025-06-04 | 6.080 | 6.150 | 6.050 | 6.090 | 5.847 | 5,761,384 |
| 2025-06-03 | 6.040 | 6.100 | 5.980 | 6.060 | 5.818 | 8,606,100 |
| 2025-05-30 | 6.180 | 6.200 | 6.100 | 6.130 | 5.885 | 7,376,400 |
| 2025-05-29 | 6.070 | 6.210 | 6.050 | 6.140 | 5.895 | 8,770,000 |
| 2025-05-28 | 6.050 | 6.170 | 6.030 | 6.070 | 5.828 | 7,695,687 |
| 2025-05-27 | 5.970 | 6.050 | 5.920 | 6.040 | 5.799 | 5,954,080 |
| 2025-05-26 | 5.930 | 6.010 | 5.890 | 5.970 | 5.732 | 5,118,169 |
| 2025-05-23 | 5.980 | 5.990 | 5.900 | 5.910 | 5.674 | 5,120,100 |
| 2025-05-22 | 6.050 | 6.070 | 5.950 | 5.980 | 5.741 | 5,768,600 |
| 2025-05-21 | 6.100 | 6.120 | 6.040 | 6.050 | 5.809 | 4,743,444 |
| 2025-05-20 | 6.080 | 6.120 | 6.020 | 6.090 | 5.847 | 5,896,500 |
| 2025-05-19 | 5.960 | 6.080 | 5.900 | 6.070 | 5.828 | 9,019,000 |
| 2025-05-16 | 5.910 | 6.000 | 5.900 | 5.970 | 5.732 | 6,730,900 |
| 2025-05-15 | 5.950 | 5.980 | 5.890 | 5.920 | 5.684 | 6,315,600 |
| 2025-05-14 | 5.980 | 6.020 | 5.920 | 5.960 | 5.722 | 6,817,700 |
| 2025-05-13 | 6.050 | 6.050 | 5.940 | 5.960 | 5.722 | 7,403,600 |
| 2025-05-12 | 5.920 | 5.990 | 5.870 | 5.980 | 5.741 | 8,527,200 |
| 2025-05-09 | 5.910 | 5.930 | 5.830 | 5.890 | 5.655 | 7,581,900 |
| 2025-05-08 | 5.750 | 5.920 | 5.720 | 5.890 | 5.655 | 10,591,292 |
| 2025-05-07 | 5.730 | 5.820 | 5.710 | 5.750 | 5.521 | 8,096,700 |
| 2025-05-06 | 5.650 | 5.730 | 5.600 | 5.730 | 5.501 | 9,701,393 |
| 2025-04-30 | 5.660 | 5.730 | 5.580 | 5.590 | 5.367 | 7,894,331 |
| 2025-04-29 | 5.640 | 5.720 | 5.590 | 5.640 | 5.415 | 11,062,214 |
| 2025-04-28 | 5.590 | 5.720 | 5.550 | 5.600 | 5.377 | 18,811,504 |
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.