Nanjing CEC Environmental Protect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.440 | 4.660 | 4.380 | 4.560 | 4.431 | 20,801,900 |
| 2024-07-24 | 4.460 | 4.510 | 4.410 | 4.440 | 4.315 | 14,680,430 |
| 2024-07-23 | 4.490 | 4.700 | 4.490 | 4.520 | 4.393 | 24,642,440 |
| 2024-07-22 | 4.430 | 4.480 | 4.420 | 4.460 | 4.334 | 6,876,750 |
| 2024-07-19 | 4.460 | 4.480 | 4.380 | 4.440 | 4.315 | 9,897,119 |
| 2024-07-18 | 4.400 | 4.480 | 4.360 | 4.450 | 4.325 | 9,618,873 |
| 2024-07-17 | 4.550 | 4.550 | 4.420 | 4.430 | 4.305 | 10,442,304 |
| 2024-07-16 | 4.570 | 4.580 | 4.510 | 4.560 | 4.431 | 8,204,670 |
| 2024-07-15 | 4.650 | 4.650 | 4.540 | 4.560 | 4.431 | 11,657,740 |
| 2024-07-12 | 4.740 | 4.750 | 4.640 | 4.660 | 4.529 | 16,858,944 |
| 2024-07-11 | 4.750 | 4.800 | 4.670 | 4.730 | 4.597 | 27,912,740 |
| 2024-07-10 | 4.500 | 4.870 | 4.500 | 4.690 | 4.558 | 37,641,515 |
| 2024-07-09 | 4.510 | 4.600 | 4.390 | 4.540 | 4.412 | 22,999,930 |
| 2024-07-08 | 4.430 | 4.960 | 4.270 | 4.620 | 4.490 | 26,650,140 |
| 2024-07-05 | 4.350 | 4.440 | 4.280 | 4.430 | 4.305 | 11,272,130 |
| 2024-07-04 | 4.570 | 4.590 | 4.350 | 4.350 | 4.227 | 18,782,825 |
| 2024-07-03 | 4.610 | 4.640 | 4.550 | 4.570 | 4.441 | 10,712,736 |
| 2024-07-02 | 4.550 | 4.650 | 4.550 | 4.630 | 4.500 | 13,847,244 |
| 2024-07-01 | 4.520 | 4.590 | 4.480 | 4.590 | 4.461 | 13,899,430 |
| 2024-06-28 | 4.470 | 4.580 | 4.460 | 4.510 | 4.383 | 12,303,196 |
| 2024-06-27 | 4.580 | 4.600 | 4.470 | 4.470 | 4.344 | 13,248,880 |
| 2024-06-26 | 4.490 | 4.600 | 4.360 | 4.590 | 4.461 | 19,288,775 |
| 2024-06-25 | 4.450 | 4.620 | 4.430 | 4.480 | 4.354 | 18,856,050 |
| 2024-06-24 | 4.620 | 4.750 | 4.540 | 4.570 | 4.441 | 30,907,680 |
| 2024-06-21 | 4.500 | 4.560 | 4.450 | 4.510 | 4.383 | 8,668,960 |
| 2024-06-20 | 4.660 | 4.660 | 4.500 | 4.510 | 4.383 | 15,466,220 |
| 2024-06-19 | 4.700 | 4.740 | 4.640 | 4.660 | 4.529 | 10,462,566 |
| 2024-06-18 | 4.660 | 4.710 | 4.630 | 4.710 | 4.577 | 10,320,770 |
| 2024-06-17 | 4.690 | 4.720 | 4.620 | 4.650 | 4.519 | 10,524,465 |
| 2024-06-14 | 4.670 | 4.710 | 4.620 | 4.710 | 4.577 | 13,615,744 |
| 2024-06-13 | 4.710 | 4.750 | 4.650 | 4.680 | 4.548 | 14,055,055 |
| 2024-06-12 | 4.690 | 4.760 | 4.650 | 4.740 | 4.606 | 15,807,475 |
| 2024-06-11 | 4.660 | 4.740 | 4.600 | 4.710 | 4.577 | 17,182,695 |
| 2024-06-07 | 4.570 | 4.670 | 4.550 | 4.630 | 4.500 | 17,938,985 |
| 2024-06-06 | 4.700 | 4.760 | 4.430 | 4.490 | 4.363 | 26,891,154 |
| 2024-06-05 | 4.780 | 4.820 | 4.690 | 4.690 | 4.558 | 15,366,355 |
| 2024-06-04 | 4.980 | 4.990 | 4.580 | 4.810 | 4.674 | 29,366,275 |
| 2024-06-03 | 5.180 | 5.180 | 5.010 | 5.040 | 4.898 | 20,570,554 |
| 2024-05-31 | 5.090 | 5.220 | 5.070 | 5.170 | 5.024 | 26,129,774 |
| 2024-05-30 | 5.070 | 5.210 | 5.040 | 5.110 | 4.966 | 20,930,029 |
| 2024-05-29 | 5.120 | 5.180 | 5.050 | 5.100 | 4.956 | 22,010,485 |
| 2024-05-28 | 5.000 | 5.270 | 4.960 | 5.160 | 5.015 | 36,351,416 |
| 2024-05-27 | 4.970 | 5.030 | 4.900 | 5.020 | 4.879 | 16,044,449 |
| 2024-05-24 | 4.970 | 5.070 | 4.950 | 4.980 | 4.840 | 17,062,060 |
| 2024-05-23 | 5.090 | 5.110 | 4.950 | 4.980 | 4.840 | 24,744,251 |
| 2024-05-22 | 5.070 | 5.160 | 5.070 | 5.120 | 4.976 | 16,681,890 |
| 2024-05-21 | 5.180 | 5.180 | 5.070 | 5.100 | 4.956 | 18,811,080 |
| 2024-05-20 | 5.170 | 5.240 | 5.150 | 5.170 | 5.024 | 22,167,600 |
| 2024-05-17 | 5.310 | 5.380 | 5.160 | 5.220 | 5.073 | 31,478,115 |
| 2024-05-16 | 5.020 | 5.500 | 5.020 | 5.310 | 5.160 | 57,335,023 |
| 2024-05-15 | 5.070 | 5.140 | 5.020 | 5.020 | 4.879 | 25,202,249 |
| 2024-05-14 | 5.160 | 5.260 | 5.080 | 5.090 | 4.947 | 33,350,504 |
| 2024-05-13 | 5.310 | 5.390 | 5.100 | 5.130 | 4.985 | 61,276,127 |
| 2024-05-10 | 5.790 | 5.790 | 5.560 | 5.570 | 5.413 | 42,720,198 |
| 2024-05-09 | 5.770 | 5.890 | 5.730 | 5.800 | 5.607 | 44,703,646 |
| 2024-05-08 | 5.750 | 5.910 | 5.610 | 5.830 | 5.636 | 62,598,823 |
| 2024-05-07 | 5.800 | 5.820 | 5.690 | 5.780 | 5.588 | 45,256,290 |
| 2024-05-06 | 5.560 | 5.890 | 5.560 | 5.810 | 5.617 | 58,362,039 |
| 2024-04-30 | 5.690 | 5.730 | 5.510 | 5.520 | 5.337 | 40,582,530 |
| 2024-04-29 | 5.470 | 5.700 | 5.440 | 5.690 | 5.501 | 48,378,182 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 0.1000 CNY |
| 2025-05-09 | 0.0500 CNY |
| 2024-05-10 | 0.0300 CNY |
| 2023-04-28 | 0.0500 CNY |
| 2022-05-30 | 0.0500 CNY |
| 2021-05-27 | 0.0500 CNY |
| 2020-06-19 | 0.0500 CNY |
| 2019-06-28 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.