Cecep Environmental Protection Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.630 | 6.740 | 6.380 | 6.400 | 6.094 | 27,823,158 |
| 2024-10-28 | 6.280 | 6.650 | 6.250 | 6.630 | 6.313 | 34,038,900 |
| 2024-10-25 | 6.160 | 6.280 | 6.130 | 6.280 | 5.979 | 26,509,341 |
| 2024-10-24 | 6.160 | 6.160 | 6.070 | 6.130 | 5.837 | 16,352,600 |
| 2024-10-23 | 6.260 | 6.320 | 6.130 | 6.180 | 5.884 | 25,388,600 |
| 2024-10-22 | 6.190 | 6.220 | 6.100 | 6.200 | 5.903 | 20,458,011 |
| 2024-10-21 | 6.330 | 6.360 | 6.160 | 6.190 | 5.894 | 37,997,233 |
| 2024-10-18 | 6.010 | 6.460 | 5.890 | 6.290 | 5.989 | 34,741,127 |
| 2024-10-17 | 6.030 | 6.440 | 6.000 | 6.020 | 5.732 | 21,851,779 |
| 2024-10-16 | 6.020 | 6.180 | 5.990 | 6.020 | 5.732 | 16,470,653 |
| 2024-10-15 | 6.190 | 6.330 | 6.110 | 6.130 | 5.837 | 19,277,129 |
| 2024-10-14 | 6.170 | 6.320 | 6.040 | 6.290 | 5.989 | 23,057,472 |
| 2024-10-11 | 6.400 | 6.440 | 5.990 | 6.070 | 5.779 | 24,044,339 |
| 2024-10-10 | 6.320 | 6.790 | 6.090 | 6.440 | 6.132 | 36,996,968 |
| 2024-10-09 | 6.850 | 6.950 | 6.250 | 6.260 | 5.960 | 38,541,114 |
| 2024-10-08 | 7.720 | 7.720 | 6.530 | 7.200 | 6.855 | 56,388,128 |
| 2024-09-30 | 5.930 | 6.510 | 5.760 | 6.440 | 6.132 | 54,389,735 |
| 2024-09-27 | 5.380 | 5.750 | 5.330 | 5.610 | 5.341 | 49,781,027 |
| 2024-09-26 | 5.280 | 5.360 | 5.160 | 5.340 | 5.084 | 44,285,408 |
| 2024-09-25 | 5.420 | 5.580 | 5.230 | 5.340 | 5.084 | 68,854,266 |
| 2024-09-24 | 4.560 | 5.420 | 4.560 | 5.420 | 5.161 | 59,013,249 |
| 2024-09-23 | 4.510 | 4.560 | 4.460 | 4.520 | 4.304 | 6,916,370 |
| 2024-09-20 | 4.580 | 4.600 | 4.460 | 4.510 | 4.294 | 9,482,372 |
| 2024-09-19 | 4.460 | 4.630 | 4.440 | 4.580 | 4.361 | 11,440,903 |
| 2024-09-18 | 4.500 | 4.520 | 4.330 | 4.430 | 4.218 | 8,032,015 |
| 2024-09-13 | 4.500 | 4.610 | 4.460 | 4.480 | 4.266 | 9,209,500 |
| 2024-09-12 | 4.400 | 4.530 | 4.400 | 4.480 | 4.266 | 8,227,899 |
| 2024-09-11 | 4.370 | 4.440 | 4.360 | 4.410 | 4.199 | 5,173,700 |
| 2024-09-10 | 4.420 | 4.450 | 4.300 | 4.410 | 4.199 | 6,963,000 |
| 2024-09-09 | 4.390 | 4.480 | 4.360 | 4.420 | 4.208 | 5,977,900 |
| 2024-09-06 | 4.520 | 4.560 | 4.420 | 4.420 | 4.208 | 6,801,702 |
| 2024-09-05 | 4.490 | 4.540 | 4.460 | 4.540 | 4.323 | 6,430,400 |
| 2024-09-04 | 4.460 | 4.550 | 4.450 | 4.480 | 4.266 | 6,072,700 |
| 2024-09-03 | 4.490 | 4.550 | 4.450 | 4.510 | 4.294 | 5,919,696 |
| 2024-09-02 | 4.630 | 4.650 | 4.450 | 4.470 | 4.256 | 7,965,900 |
| 2024-08-30 | 4.530 | 4.680 | 4.500 | 4.630 | 4.408 | 8,381,573 |
| 2024-08-29 | 4.430 | 4.550 | 4.380 | 4.520 | 4.304 | 8,081,638 |
| 2024-08-28 | 4.420 | 4.500 | 4.360 | 4.410 | 4.199 | 8,527,098 |
| 2024-08-27 | 4.540 | 4.540 | 4.420 | 4.430 | 4.218 | 6,283,995 |
| 2024-08-26 | 4.480 | 4.630 | 4.460 | 4.540 | 4.323 | 8,777,058 |
| 2024-08-23 | 4.490 | 4.540 | 4.420 | 4.450 | 4.237 | 8,108,194 |
| 2024-08-22 | 4.580 | 4.630 | 4.500 | 4.510 | 4.294 | 7,151,357 |
| 2024-08-21 | 4.670 | 4.680 | 4.580 | 4.610 | 4.389 | 6,377,222 |
| 2024-08-20 | 4.780 | 4.810 | 4.650 | 4.680 | 4.456 | 6,562,684 |
| 2024-08-19 | 4.780 | 4.860 | 4.770 | 4.800 | 4.570 | 5,573,202 |
| 2024-08-16 | 4.930 | 4.940 | 4.810 | 4.820 | 4.589 | 9,160,600 |
| 2024-08-15 | 4.800 | 4.950 | 4.780 | 4.920 | 4.684 | 11,569,276 |
| 2024-08-14 | 4.860 | 4.950 | 4.810 | 4.840 | 4.608 | 10,130,649 |
| 2024-08-13 | 4.770 | 4.880 | 4.710 | 4.870 | 4.637 | 14,586,019 |
| 2024-08-12 | 5.030 | 5.110 | 4.810 | 4.810 | 4.580 | 22,625,049 |
| 2024-08-09 | 4.830 | 4.910 | 4.810 | 4.810 | 4.580 | 8,268,374 |
| 2024-08-08 | 4.790 | 4.860 | 4.740 | 4.830 | 4.599 | 7,291,458 |
| 2024-08-07 | 4.820 | 4.870 | 4.780 | 4.820 | 4.589 | 7,226,812 |
| 2024-08-06 | 4.830 | 4.850 | 4.770 | 4.850 | 4.618 | 8,458,400 |
| 2024-08-05 | 4.850 | 4.940 | 4.740 | 4.740 | 4.513 | 11,433,879 |
| 2024-08-02 | 4.910 | 4.980 | 4.850 | 4.880 | 4.646 | 10,762,840 |
| 2024-08-01 | 4.990 | 5.030 | 4.880 | 4.930 | 4.694 | 11,329,594 |
| 2024-07-31 | 4.790 | 4.980 | 4.740 | 4.980 | 4.742 | 13,162,510 |
| 2024-07-30 | 4.870 | 4.870 | 4.750 | 4.790 | 4.561 | 8,171,180 |
| 2024-07-29 | 4.880 | 4.920 | 4.790 | 4.860 | 4.627 | 10,547,940 |
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.