Nanjing CEC Environmental Protect historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.940	5.980	5.830	5.960	5.762	24,525,835
2023-10-27	5.950	5.990	5.860	5.960	5.762	26,363,600
2023-10-26	5.960	6.050	5.930	5.960	5.762	27,274,202
2023-10-25	6.030	6.110	5.970	6.000	5.801	33,169,424
2023-10-24	5.850	6.010	5.830	5.920	5.723	26,156,591
2023-10-23	6.000	6.000	5.780	5.810	5.617	20,814,960
2023-10-20	6.050	6.060	5.940	5.970	5.772	21,867,750
2023-10-19	6.040	6.150	6.000	6.030	5.830	26,094,134
2023-10-18	6.290	6.290	6.020	6.030	5.830	27,035,284
2023-10-17	6.340	6.340	6.200	6.260	6.052	22,299,526
2023-10-16	6.340	6.410	6.280	6.340	6.129	34,257,508
2023-10-13	6.450	6.460	6.250	6.280	6.071	39,034,080
2023-10-12	6.500	6.540	6.400	6.420	6.207	34,862,636
2023-10-11	6.510	6.640	6.500	6.530	6.313	33,955,565
2023-10-10	6.560	6.650	6.490	6.510	6.294	36,496,442
2023-10-09	6.670	6.700	6.470	6.560	6.342	58,372,846
2023-09-28	6.640	6.790	6.600	6.700	6.477	52,947,610
2023-09-27	6.650	6.750	6.580	6.580	6.361	44,288,849
2023-09-26	6.680	6.750	6.570	6.680	6.458	49,040,920
2023-09-25	6.660	6.750	6.580	6.720	6.497	44,233,174
2023-09-22	6.520	6.650	6.500	6.630	6.410	43,700,837
2023-09-21	6.510	6.620	6.460	6.510	6.294	47,931,387
2023-09-20	6.680	6.780	6.480	6.560	6.342	62,789,077
2023-09-19	6.690	6.840	6.690	6.730	6.506	54,093,642
2023-09-18	6.670	6.780	6.610	6.720	6.497	52,624,053
2023-09-15	7.060	7.150	6.680	6.710	6.487	93,641,350
2023-09-14	7.460	7.550	7.110	7.110	6.874	111,115,000
2023-09-13	7.150	8.160	7.070	7.770	7.512	162,054,944
2023-09-12	7.150	7.600	7.100	7.270	7.029	96,971,038
2023-09-11	7.070	7.370	6.900	7.210	6.971	76,728,728
2023-09-08	7.330	7.630	7.140	7.210	6.971	91,839,184
2023-09-07	7.090	7.740	7.080	7.360	7.116	106,192,089
2023-09-06	7.680	7.800	7.330	7.360	7.116	130,604,967
2023-09-05	7.580	8.270	7.010	8.110	7.841	174,831,031
2023-09-04	7.530	8.100	7.370	7.720	7.464	132,518,859
2023-09-01	8.010	8.140	7.440	7.470	7.222	140,119,321
2023-08-31	8.360	8.750	8.200	8.250	7.976	132,879,197
2023-08-30	8.310	9.030	8.100	8.730	8.440	183,199,186
2023-08-29	9.280	9.280	8.400	8.600	8.314	194,466,061
2023-08-28	7.890	9.320	7.890	9.320	9.010	234,174,849
2023-08-25	7.300	8.750	6.950	7.770	7.512	255,135,562
2023-08-24	6.350	7.390	6.340	7.390	7.145	262,238,376
2023-08-23	5.100	6.160	5.050	6.160	5.955	136,619,222
2023-08-22	5.050	5.230	5.020	5.130	4.960	41,422,423
2023-08-21	4.970	5.080	4.960	5.050	4.882	25,331,885
2023-08-18	4.840	5.050	4.810	4.960	4.795	28,265,128
2023-08-17	4.730	4.850	4.680	4.840	4.679	7,913,845
2023-08-16	4.740	4.780	4.700	4.740	4.583	4,441,500
2023-08-15	4.750	4.780	4.700	4.740	4.583	4,163,849
2023-08-14	4.720	4.760	4.670	4.750	4.592	6,131,454
2023-08-11	4.830	4.840	4.710	4.720	4.563	6,285,390
2023-08-10	4.780	4.840	4.760	4.820	4.660	4,977,246
2023-08-09	4.840	4.850	4.750	4.770	4.612	7,229,100
2023-08-08	4.820	4.850	4.800	4.830	4.670	6,285,275
2023-08-07	4.880	4.890	4.800	4.830	4.670	7,068,034
2023-08-04	4.920	4.960	4.870	4.870	4.708	8,750,700
2023-08-03	4.970	4.970	4.900	4.910	4.747	8,672,389
2023-08-02	4.980	5.010	4.930	4.950	4.786	8,600,620
2023-08-01	5.040	5.050	4.970	5.010	4.844	14,067,795
2023-07-31	4.970	5.050	4.920	5.040	4.873	14,105,350

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.