Nanjing CEC Environmental Protect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	4.460	4.540	4.450	4.530	4.380	4,579,706
2023-04-27	4.500	4.510	4.460	4.490	4.293	2,508,556
2023-04-26	4.440	4.520	4.440	4.500	4.302	4,261,589
2023-04-25	4.420	4.480	4.400	4.470	4.273	5,802,400
2023-04-24	4.380	4.420	4.340	4.400	4.207	2,654,180
2023-04-21	4.430	4.440	4.360	4.380	4.187	4,069,042
2023-04-20	4.450	4.450	4.380	4.420	4.226	4,457,170
2023-04-19	4.490	4.490	4.450	4.460	4.264	3,229,250
2023-04-18	4.530	4.530	4.480	4.490	4.293	3,687,510
2023-04-17	4.540	4.550	4.500	4.540	4.340	4,676,389
2023-04-14	4.570	4.570	4.520	4.550	4.350	3,673,268
2023-04-13	4.570	4.580	4.540	4.560	4.359	3,487,722
2023-04-12	4.530	4.580	4.520	4.580	4.379	4,030,830
2023-04-11	4.510	4.520	4.470	4.520	4.321	3,325,741
2023-04-10	4.580	4.590	4.500	4.520	4.321	5,230,632
2023-04-07	4.540	4.590	4.540	4.580	4.379	4,344,057
2023-04-06	4.550	4.590	4.520	4.550	4.350	4,558,694
2023-04-04	4.610	4.620	4.530	4.540	4.340	6,883,830
2023-04-03	4.600	4.620	4.570	4.620	4.417	5,317,700
2023-03-31	4.570	4.610	4.560	4.600	4.398	3,814,125
2023-03-30	4.610	4.710	4.550	4.570	4.369	5,852,439
2023-03-29	4.700	4.710	4.580	4.610	4.407	11,191,625
2023-03-28	4.830	4.860	4.670	4.690	4.484	19,919,339
2023-03-27	4.940	4.940	4.840	4.910	4.694	8,141,241
2023-03-24	4.920	4.950	4.890	4.930	4.713	7,780,773
2023-03-23	4.940	4.940	4.880	4.920	4.704	6,026,650
2023-03-22	4.920	4.990	4.900	4.940	4.723	10,526,935
2023-03-21	4.860	4.960	4.800	4.920	4.704	14,625,032
2023-03-20	4.850	4.860	4.790	4.860	4.646	11,790,064
2023-03-17	4.760	4.890	4.740	4.840	4.627	9,523,005
2023-03-16	4.800	4.850	4.730	4.740	4.532	7,477,415
2023-03-15	4.730	4.870	4.700	4.850	4.637	12,188,171
2023-03-14	4.870	4.870	4.670	4.700	4.493	12,319,287
2023-03-13	4.850	4.920	4.750	4.870	4.656	13,623,777
2023-03-10	4.940	4.990	4.860	4.880	4.665	16,859,710
2023-03-09	4.820	5.040	4.760	4.990	4.771	31,035,383
2023-03-08	4.730	4.790	4.730	4.790	4.579	3,819,305
2023-03-07	4.870	4.880	4.740	4.760	4.551	7,506,685
2023-03-06	4.840	4.910	4.830	4.850	4.637	9,643,783
2023-03-03	4.830	4.840	4.790	4.820	4.608	3,819,855
2023-03-02	4.810	4.840	4.800	4.820	4.608	4,175,621
2023-03-01	4.780	4.820	4.770	4.810	4.598	4,930,755
2023-02-28	4.720	4.780	4.720	4.770	4.560	4,431,105
2023-02-27	4.760	4.780	4.690	4.710	4.503	4,164,940
2023-02-24	4.820	4.820	4.750	4.780	4.570	3,159,195
2023-02-23	4.810	4.820	4.760	4.780	4.570	3,505,939
2023-02-22	4.810	4.820	4.780	4.800	4.589	3,241,031
2023-02-21	4.800	4.840	4.780	4.810	4.598	4,512,586
2023-02-20	4.820	4.820	4.740	4.800	4.589	6,769,302
2023-02-17	4.760	4.830	4.760	4.810	4.598	5,897,200
2023-02-16	4.880	4.880	4.730	4.760	4.551	8,252,960
2023-02-15	4.880	4.890	4.840	4.850	4.637	5,203,470
2023-02-14	4.890	4.910	4.840	4.870	4.656	4,717,259
2023-02-13	4.830	4.900	4.820	4.880	4.665	10,390,151
2023-02-10	4.810	4.830	4.790	4.820	4.608	5,075,442
2023-02-09	4.780	4.820	4.760	4.820	4.608	4,308,195
2023-02-08	4.830	4.830	4.770	4.780	4.570	4,335,874
2023-02-07	4.790	4.830	4.780	4.820	4.608	6,879,160
2023-02-06	4.770	4.790	4.750	4.780	4.570	4,593,689
2023-02-03	4.790	4.790	4.710	4.790	4.579	6,628,131

← NewerPage 15 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.