Nanjing CEC Environmental Protect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	5.030	5.070	4.940	4.970	4.805	15,767,440
2023-07-27	5.010	5.090	4.990	5.070	4.902	12,365,313
2023-07-26	4.950	5.140	4.940	5.090	4.921	24,815,152
2023-07-25	4.890	4.950	4.880	4.940	4.776	7,328,485
2023-07-24	4.910	4.930	4.860	4.880	4.718	6,467,265
2023-07-21	4.890	4.960	4.880	4.920	4.757	7,113,800
2023-07-20	4.960	5.020	4.890	4.910	4.747	9,552,330
2023-07-19	4.990	5.080	4.960	5.000	4.834	10,918,456
2023-07-18	4.970	5.010	4.900	4.990	4.824	10,898,774
2023-07-17	4.910	5.050	4.850	4.990	4.824	15,276,320
2023-07-14	4.930	4.930	4.880	4.900	4.737	5,974,683
2023-07-13	4.890	4.950	4.870	4.900	4.737	6,806,750
2023-07-12	4.910	4.950	4.850	4.870	4.708	8,357,056
2023-07-11	4.960	4.990	4.890	4.910	4.747	11,071,797
2023-07-10	4.980	5.000	4.920	4.970	4.805	11,149,475
2023-07-07	4.890	5.010	4.870	4.960	4.795	17,076,453
2023-07-06	4.840	4.900	4.830	4.890	4.728	8,991,155
2023-07-05	4.850	4.900	4.830	4.860	4.699	8,896,319
2023-07-04	4.850	4.880	4.820	4.860	4.699	6,323,700
2023-07-03	4.790	4.870	4.780	4.860	4.699	9,264,892
2023-06-30	4.750	4.810	4.750	4.790	4.631	7,209,092
2023-06-29	4.700	4.770	4.680	4.770	4.612	8,054,354
2023-06-28	4.720	4.760	4.640	4.710	4.554	7,578,624
2023-06-27	4.650	4.730	4.620	4.730	4.573	8,672,899
2023-06-26	4.710	4.770	4.600	4.630	4.476	13,632,000
2023-06-21	4.700	4.850	4.670	4.770	4.612	16,467,420
2023-06-20	4.740	4.750	4.690	4.700	4.544	8,010,530
2023-06-19	4.780	4.810	4.720	4.730	4.573	11,527,314
2023-06-16	4.800	4.900	4.780	4.790	4.631	17,569,240
2023-06-15	4.900	5.010	4.800	4.830	4.670	30,194,920
2023-06-14	4.720	5.150	4.680	4.980	4.815	45,831,811
2023-06-13	4.660	4.740	4.650	4.720	4.563	9,260,130
2023-06-12	4.650	4.710	4.630	4.670	4.515	5,908,304
2023-06-09	4.700	4.710	4.630	4.640	4.486	6,824,430
2023-06-08	4.650	4.720	4.640	4.710	4.554	10,586,037
2023-06-07	4.650	4.680	4.580	4.640	4.486	7,842,160
2023-06-06	4.660	4.680	4.570	4.660	4.505	7,122,080
2023-06-05	4.620	4.680	4.590	4.660	4.505	6,672,705
2023-06-02	4.600	4.630	4.590	4.600	4.447	5,316,015
2023-06-01	4.680	4.680	4.580	4.610	4.457	8,152,670
2023-05-31	4.700	4.740	4.620	4.690	4.534	8,239,610
2023-05-30	4.660	4.760	4.640	4.720	4.563	6,773,135
2023-05-29	4.650	4.690	4.630	4.660	4.505	4,044,284
2023-05-26	4.650	4.680	4.610	4.660	4.505	4,572,250
2023-05-25	4.610	4.640	4.560	4.640	4.486	4,061,705
2023-05-24	4.560	4.630	4.550	4.590	4.438	2,843,725
2023-05-23	4.640	4.650	4.580	4.580	4.428	3,249,316
2023-05-22	4.610	4.670	4.610	4.650	4.496	2,978,080
2023-05-19	4.670	4.680	4.610	4.610	4.457	4,008,556
2023-05-18	4.700	4.700	4.650	4.670	4.515	3,381,020
2023-05-17	4.610	4.690	4.600	4.690	4.534	6,306,208
2023-05-16	4.620	4.650	4.590	4.610	4.457	5,041,080
2023-05-15	4.620	4.640	4.570	4.620	4.467	5,317,146
2023-05-12	4.660	4.660	4.600	4.620	4.467	5,027,470
2023-05-11	4.650	4.660	4.620	4.660	4.505	5,118,556
2023-05-10	4.580	4.630	4.540	4.620	4.467	5,498,955
2023-05-09	4.580	4.650	4.560	4.590	4.438	6,801,868
2023-05-08	4.570	4.580	4.550	4.570	4.418	4,296,084
2023-05-05	4.560	4.590	4.520	4.560	4.409	3,676,290
2023-05-04	4.540	4.570	4.510	4.560	4.409	5,041,541

← NewerPage 14 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.