Nanjing CEC Environmental Protect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 5.120 | 5.250 | 4.950 | 5.190 | 5.018 | 41,265,450 |
| 2024-01-22 | 5.410 | 5.450 | 5.070 | 5.170 | 4.998 | 49,783,730 |
| 2024-01-19 | 5.300 | 5.720 | 5.230 | 5.510 | 5.327 | 74,448,835 |
| 2024-01-18 | 5.280 | 5.390 | 5.120 | 5.370 | 5.192 | 48,125,650 |
| 2024-01-17 | 5.560 | 5.600 | 5.280 | 5.290 | 5.114 | 42,415,389 |
| 2024-01-16 | 5.710 | 5.770 | 5.480 | 5.610 | 5.424 | 61,733,625 |
| 2024-01-15 | 5.610 | 5.870 | 5.520 | 5.790 | 5.598 | 97,280,561 |
| 2024-01-12 | 5.440 | 6.240 | 5.400 | 5.690 | 5.501 | 142,690,273 |
| 2024-01-11 | 5.110 | 5.280 | 5.080 | 5.240 | 5.066 | 40,246,166 |
| 2024-01-10 | 5.290 | 5.310 | 5.040 | 5.110 | 4.940 | 50,116,900 |
| 2024-01-09 | 5.520 | 5.570 | 5.270 | 5.340 | 5.163 | 59,835,042 |
| 2024-01-08 | 5.800 | 5.810 | 5.510 | 5.510 | 5.327 | 60,298,690 |
| 2024-01-05 | 6.020 | 6.060 | 5.770 | 5.840 | 5.646 | 85,444,691 |
| 2024-01-04 | 5.730 | 6.330 | 5.710 | 6.120 | 5.917 | 152,447,406 |
| 2024-01-03 | 5.850 | 5.940 | 5.700 | 5.760 | 5.569 | 113,314,106 |
| 2024-01-02 | 5.520 | 6.080 | 5.430 | 6.060 | 5.859 | 167,426,952 |
| 2023-12-29 | 5.320 | 5.370 | 5.290 | 5.370 | 5.192 | 13,281,970 |
| 2023-12-28 | 5.250 | 5.340 | 5.180 | 5.320 | 5.143 | 14,414,430 |
| 2023-12-27 | 5.190 | 5.260 | 5.170 | 5.240 | 5.066 | 10,534,165 |
| 2023-12-26 | 5.230 | 5.290 | 5.180 | 5.220 | 5.047 | 12,892,625 |
| 2023-12-25 | 5.250 | 5.260 | 5.190 | 5.230 | 5.056 | 8,663,125 |
| 2023-12-22 | 5.380 | 5.380 | 5.240 | 5.250 | 5.076 | 14,054,500 |
| 2023-12-21 | 5.290 | 5.390 | 5.230 | 5.380 | 5.201 | 14,571,663 |
| 2023-12-20 | 5.350 | 5.390 | 5.280 | 5.290 | 5.114 | 9,928,855 |
| 2023-12-19 | 5.360 | 5.380 | 5.290 | 5.350 | 5.172 | 10,473,575 |
| 2023-12-18 | 5.460 | 5.460 | 5.350 | 5.360 | 5.182 | 11,867,365 |
| 2023-12-15 | 5.480 | 5.520 | 5.450 | 5.450 | 5.269 | 9,890,080 |
| 2023-12-14 | 5.500 | 5.530 | 5.460 | 5.480 | 5.298 | 13,096,374 |
| 2023-12-13 | 5.460 | 5.540 | 5.440 | 5.480 | 5.298 | 16,103,745 |
| 2023-12-12 | 5.460 | 5.490 | 5.410 | 5.480 | 5.298 | 13,542,440 |
| 2023-12-11 | 5.400 | 5.490 | 5.380 | 5.470 | 5.288 | 19,826,110 |
| 2023-12-08 | 5.660 | 5.730 | 5.440 | 5.460 | 5.279 | 44,903,560 |
| 2023-12-07 | 5.580 | 5.600 | 5.500 | 5.540 | 5.356 | 12,697,394 |
| 2023-12-06 | 5.570 | 5.640 | 5.550 | 5.580 | 5.395 | 10,494,930 |
| 2023-12-05 | 5.710 | 5.710 | 5.570 | 5.570 | 5.385 | 14,894,450 |
| 2023-12-04 | 5.710 | 5.780 | 5.690 | 5.710 | 5.520 | 15,267,790 |
| 2023-12-01 | 5.650 | 5.720 | 5.620 | 5.720 | 5.530 | 14,526,250 |
| 2023-11-30 | 5.720 | 5.740 | 5.590 | 5.650 | 5.462 | 16,766,220 |
| 2023-11-29 | 5.750 | 5.760 | 5.670 | 5.720 | 5.530 | 15,383,750 |
| 2023-11-28 | 5.710 | 5.770 | 5.630 | 5.740 | 5.549 | 17,148,840 |
| 2023-11-27 | 5.700 | 5.770 | 5.680 | 5.710 | 5.520 | 16,357,018 |
| 2023-11-24 | 5.860 | 5.870 | 5.700 | 5.720 | 5.530 | 28,576,803 |
| 2023-11-23 | 5.820 | 5.880 | 5.770 | 5.880 | 5.685 | 18,379,324 |
| 2023-11-22 | 5.920 | 5.980 | 5.830 | 5.860 | 5.665 | 24,672,330 |
| 2023-11-21 | 6.030 | 6.110 | 5.950 | 5.960 | 5.762 | 31,529,329 |
| 2023-11-20 | 5.950 | 6.020 | 5.930 | 6.020 | 5.820 | 25,694,163 |
| 2023-11-17 | 6.010 | 6.020 | 5.900 | 5.960 | 5.762 | 30,832,809 |
| 2023-11-16 | 6.040 | 6.120 | 6.000 | 6.010 | 5.810 | 39,893,054 |
| 2023-11-15 | 5.980 | 6.110 | 5.970 | 6.020 | 5.820 | 51,330,005 |
| 2023-11-14 | 5.950 | 5.960 | 5.850 | 5.960 | 5.762 | 30,370,120 |
| 2023-11-13 | 5.870 | 5.960 | 5.840 | 5.940 | 5.743 | 30,899,100 |
| 2023-11-10 | 5.850 | 5.900 | 5.770 | 5.840 | 5.646 | 32,440,355 |
| 2023-11-09 | 5.830 | 6.040 | 5.820 | 5.890 | 5.694 | 63,948,246 |
| 2023-11-08 | 6.190 | 6.190 | 5.760 | 5.880 | 5.685 | 92,619,257 |
| 2023-11-07 | 6.090 | 6.150 | 6.010 | 6.130 | 5.926 | 41,923,260 |
| 2023-11-06 | 5.920 | 6.120 | 5.920 | 6.090 | 5.888 | 46,358,704 |
| 2023-11-03 | 5.900 | 6.040 | 5.880 | 5.910 | 5.714 | 28,176,030 |
| 2023-11-02 | 5.960 | 5.980 | 5.840 | 5.910 | 5.714 | 34,189,016 |
| 2023-11-01 | 5.910 | 6.030 | 5.880 | 6.010 | 5.810 | 28,067,100 |
| 2023-10-31 | 5.990 | 6.040 | 5.860 | 5.910 | 5.714 | 26,648,170 |
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.