Nanjing CEC Environmental Protect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.470 | 5.700 | 5.440 | 5.690 | 5.501 | 48,378,182 |
| 2024-04-26 | 5.370 | 5.550 | 5.320 | 5.520 | 5.337 | 45,210,750 |
| 2024-04-25 | 5.490 | 5.580 | 5.400 | 5.450 | 5.269 | 38,349,594 |
| 2024-04-24 | 5.410 | 5.570 | 5.410 | 5.560 | 5.375 | 38,122,398 |
| 2024-04-23 | 5.480 | 5.700 | 5.420 | 5.460 | 5.279 | 43,258,282 |
| 2024-04-22 | 5.730 | 5.880 | 5.500 | 5.550 | 5.366 | 64,072,628 |
| 2024-04-19 | 5.720 | 6.210 | 5.590 | 5.930 | 5.733 | 93,306,118 |
| 2024-04-18 | 5.550 | 5.870 | 5.480 | 5.690 | 5.501 | 78,762,600 |
| 2024-04-17 | 5.100 | 5.640 | 5.100 | 5.550 | 5.366 | 76,823,822 |
| 2024-04-16 | 5.510 | 5.580 | 4.920 | 4.920 | 4.757 | 71,432,214 |
| 2024-04-15 | 6.000 | 6.150 | 5.460 | 5.640 | 5.453 | 77,592,653 |
| 2024-04-12 | 6.280 | 6.460 | 6.080 | 6.090 | 5.888 | 77,171,422 |
| 2024-04-11 | 6.000 | 6.750 | 5.960 | 6.450 | 6.236 | 101,504,442 |
| 2024-04-10 | 6.170 | 6.250 | 5.790 | 6.180 | 5.975 | 90,893,632 |
| 2024-04-09 | 6.300 | 6.500 | 5.910 | 6.080 | 5.878 | 88,672,716 |
| 2024-04-08 | 6.710 | 6.780 | 6.260 | 6.330 | 6.120 | 96,989,405 |
| 2024-04-03 | 6.380 | 6.980 | 6.380 | 6.910 | 6.680 | 123,138,477 |
| 2024-04-02 | 6.810 | 7.040 | 6.460 | 6.510 | 6.294 | 126,922,677 |
| 2024-04-01 | 6.580 | 7.180 | 6.440 | 7.020 | 6.787 | 144,997,062 |
| 2024-03-29 | 5.980 | 7.200 | 5.980 | 6.580 | 6.361 | 119,362,070 |
| 2024-03-28 | 5.660 | 6.170 | 5.560 | 6.030 | 5.830 | 92,805,132 |
| 2024-03-27 | 5.930 | 6.480 | 5.860 | 5.870 | 5.675 | 118,258,246 |
| 2024-03-26 | 5.500 | 6.310 | 5.430 | 6.140 | 5.936 | 126,069,342 |
| 2024-03-25 | 5.440 | 5.820 | 5.400 | 5.530 | 5.346 | 74,475,185 |
| 2024-03-22 | 5.330 | 5.840 | 5.170 | 5.590 | 5.404 | 86,010,755 |
| 2024-03-21 | 5.300 | 5.530 | 5.210 | 5.400 | 5.221 | 68,645,354 |
| 2024-03-20 | 5.140 | 5.590 | 5.100 | 5.380 | 5.201 | 80,370,174 |
| 2024-03-19 | 5.170 | 5.240 | 5.120 | 5.130 | 4.960 | 35,843,898 |
| 2024-03-18 | 5.250 | 5.250 | 5.140 | 5.190 | 5.018 | 48,307,295 |
| 2024-03-15 | 5.000 | 5.290 | 4.940 | 5.240 | 5.066 | 66,555,195 |
| 2024-03-14 | 4.960 | 5.200 | 4.930 | 5.070 | 4.902 | 60,114,928 |
| 2024-03-13 | 4.930 | 4.990 | 4.860 | 4.970 | 4.805 | 33,305,410 |
| 2024-03-12 | 4.880 | 4.930 | 4.820 | 4.930 | 4.766 | 29,781,400 |
| 2024-03-11 | 4.790 | 4.910 | 4.770 | 4.900 | 4.737 | 32,929,490 |
| 2024-03-08 | 4.740 | 4.830 | 4.680 | 4.770 | 4.612 | 20,997,780 |
| 2024-03-07 | 4.790 | 4.870 | 4.710 | 4.740 | 4.583 | 33,341,604 |
| 2024-03-06 | 4.660 | 4.850 | 4.640 | 4.760 | 4.602 | 37,617,603 |
| 2024-03-05 | 4.740 | 4.780 | 4.630 | 4.640 | 4.486 | 25,832,083 |
| 2024-03-04 | 4.840 | 4.920 | 4.680 | 4.790 | 4.631 | 25,488,842 |
| 2024-03-01 | 4.840 | 4.900 | 4.740 | 4.860 | 4.699 | 31,295,932 |
| 2024-02-29 | 4.580 | 4.840 | 4.550 | 4.840 | 4.679 | 39,446,030 |
| 2024-02-28 | 5.050 | 5.210 | 4.640 | 4.650 | 4.496 | 61,905,537 |
| 2024-02-27 | 4.940 | 5.050 | 4.910 | 5.050 | 4.882 | 46,903,222 |
| 2024-02-26 | 4.800 | 5.100 | 4.730 | 5.000 | 4.834 | 61,527,448 |
| 2024-02-23 | 4.690 | 4.810 | 4.650 | 4.800 | 4.641 | 38,895,485 |
| 2024-02-22 | 4.610 | 4.760 | 4.590 | 4.710 | 4.554 | 35,628,032 |
| 2024-02-21 | 4.490 | 4.860 | 4.450 | 4.650 | 4.496 | 49,799,938 |
| 2024-02-20 | 4.540 | 4.570 | 4.410 | 4.550 | 4.399 | 30,363,194 |
| 2024-02-19 | 4.400 | 4.650 | 4.400 | 4.570 | 4.418 | 34,702,448 |
| 2024-02-08 | 4.310 | 4.510 | 4.250 | 4.480 | 4.331 | 35,731,060 |
| 2024-02-07 | 4.290 | 4.370 | 4.110 | 4.150 | 4.012 | 31,800,885 |
| 2024-02-06 | 4.000 | 4.420 | 3.820 | 4.280 | 4.138 | 34,153,991 |
| 2024-02-05 | 4.460 | 4.460 | 3.870 | 4.020 | 3.887 | 41,530,355 |
| 2024-02-02 | 4.720 | 4.860 | 4.310 | 4.460 | 4.312 | 46,280,930 |
| 2024-02-01 | 5.060 | 5.070 | 4.680 | 4.730 | 4.573 | 56,451,230 |
| 2024-01-31 | 5.110 | 5.400 | 5.090 | 5.170 | 4.998 | 53,715,796 |
| 2024-01-30 | 5.330 | 5.390 | 5.130 | 5.130 | 4.960 | 48,261,060 |
| 2024-01-29 | 5.600 | 5.780 | 5.430 | 5.430 | 5.250 | 58,668,870 |
| 2024-01-26 | 5.680 | 5.790 | 5.520 | 5.550 | 5.366 | 64,962,204 |
| 2024-01-25 | 5.330 | 5.930 | 5.280 | 5.680 | 5.491 | 81,164,809 |
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.