Nanjing CEC Environmental Protect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	4.820	4.820	4.760	4.780	4.570	5,523,659
2023-02-01	4.740	4.820	4.720	4.820	4.608	7,667,002
2023-01-31	4.700	4.750	4.690	4.740	4.532	4,387,371
2023-01-30	4.750	4.750	4.680	4.710	4.503	7,107,439
2023-01-20	4.630	4.690	4.610	4.670	4.465	4,961,831
2023-01-19	4.590	4.630	4.550	4.620	4.417	3,018,252
2023-01-18	4.560	4.600	4.530	4.590	4.388	3,934,430
2023-01-17	4.570	4.570	4.510	4.530	4.331	2,509,930
2023-01-16	4.510	4.570	4.500	4.550	4.350	3,911,660
2023-01-13	4.490	4.510	4.460	4.500	4.302	2,480,661
2023-01-12	4.480	4.510	4.450	4.480	4.283	1,908,630
2023-01-11	4.500	4.530	4.460	4.470	4.273	2,344,960
2023-01-10	4.540	4.550	4.490	4.500	4.302	1,716,770
2023-01-09	4.540	4.570	4.520	4.530	4.331	2,792,200
2023-01-06	4.540	4.550	4.500	4.530	4.331	2,846,663
2023-01-05	4.530	4.550	4.510	4.540	4.340	3,519,122
2023-01-04	4.520	4.550	4.500	4.530	4.331	3,728,819
2023-01-03	4.410	4.520	4.390	4.500	4.302	4,887,322
2022-12-30	4.410	4.420	4.380	4.410	4.216	2,392,875
2022-12-29	4.370	4.420	4.370	4.390	4.197	2,353,910
2022-12-28	4.460	4.460	4.380	4.400	4.207	3,325,750
2022-12-27	4.470	4.470	4.410	4.470	4.273	2,503,470
2022-12-26	4.410	4.460	4.380	4.460	4.264	2,863,270
2022-12-23	4.370	4.450	4.350	4.410	4.216	3,021,290
2022-12-22	4.470	4.490	4.340	4.370	4.178	3,825,880
2022-12-21	4.490	4.510	4.430	4.460	4.264	2,866,985
2022-12-20	4.470	4.530	4.450	4.490	4.293	2,733,415
2022-12-19	4.590	4.610	4.450	4.470	4.273	4,778,490
2022-12-16	4.650	4.650	4.570	4.590	4.388	3,626,035
2022-12-15	4.680	4.680	4.630	4.660	4.455	2,970,344
2022-12-14	4.750	4.750	4.640	4.660	4.455	4,708,122
2022-12-13	4.720	4.770	4.710	4.730	4.522	3,219,060
2022-12-12	4.810	4.810	4.710	4.720	4.512	6,104,176
2022-12-09	4.780	4.830	4.750	4.810	4.598	6,519,506
2022-12-08	4.810	4.830	4.750	4.770	4.560	5,205,151
2022-12-07	4.800	4.840	4.780	4.820	4.608	4,582,470
2022-12-06	4.890	4.900	4.810	4.830	4.618	6,315,164
2022-12-05	4.850	4.900	4.850	4.890	4.675	7,255,153
2022-12-02	4.830	4.850	4.800	4.850	4.637	5,668,048
2022-12-01	4.860	4.870	4.800	4.830	4.618	6,399,325
2022-11-30	4.830	4.860	4.790	4.830	4.618	4,631,464
2022-11-29	4.770	4.830	4.760	4.820	4.608	5,246,352
2022-11-28	4.740	4.780	4.660	4.770	4.560	5,480,402
2022-11-25	4.800	4.810	4.760	4.770	4.560	4,172,470
2022-11-24	4.830	4.860	4.770	4.800	4.589	5,293,563
2022-11-23	4.780	4.850	4.730	4.840	4.627	7,220,234
2022-11-22	4.800	4.840	4.750	4.770	4.560	6,978,950
2022-11-21	4.800	4.820	4.760	4.820	4.608	4,673,600
2022-11-18	4.860	4.880	4.800	4.810	4.598	6,206,388
2022-11-17	4.870	4.880	4.820	4.860	4.646	6,508,234
2022-11-16	4.860	4.910	4.840	4.870	4.656	5,796,290
2022-11-15	4.850	4.900	4.800	4.880	4.665	6,473,540
2022-11-14	4.880	4.880	4.790	4.830	4.618	7,425,820
2022-11-11	4.990	5.000	4.850	4.860	4.646	9,565,937
2022-11-10	4.960	4.970	4.870	4.880	4.665	10,709,190
2022-11-09	4.910	5.050	4.900	5.020	4.799	13,263,389
2022-11-08	4.900	4.930	4.860	4.900	4.685	8,859,286
2022-11-07	4.850	4.960	4.830	4.920	4.704	15,571,320
2022-11-04	4.750	4.920	4.700	4.890	4.675	22,348,229
2022-11-03	4.690	4.800	4.680	4.700	4.493	7,607,130

← NewerPage 16 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.