Nanjing CEC Environmental Protect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.640 | 4.730 | 4.630 | 4.730 | 4.522 | 8,406,035 |
| 2022-11-01 | 4.550 | 4.650 | 4.530 | 4.650 | 4.446 | 6,866,207 |
| 2022-10-31 | 4.490 | 4.570 | 4.400 | 4.530 | 4.331 | 5,322,820 |
| 2022-10-28 | 4.680 | 4.680 | 4.450 | 4.470 | 4.273 | 10,046,525 |
| 2022-10-27 | 4.710 | 4.730 | 4.670 | 4.690 | 4.484 | 7,683,400 |
| 2022-10-26 | 4.610 | 4.760 | 4.600 | 4.720 | 4.512 | 12,057,158 |
| 2022-10-25 | 4.630 | 4.700 | 4.500 | 4.690 | 4.484 | 11,822,761 |
| 2022-10-24 | 4.700 | 4.800 | 4.640 | 4.670 | 4.465 | 9,106,775 |
| 2022-10-21 | 4.700 | 4.730 | 4.650 | 4.690 | 4.484 | 5,644,590 |
| 2022-10-20 | 4.660 | 4.720 | 4.620 | 4.660 | 4.455 | 6,212,246 |
| 2022-10-19 | 4.730 | 4.740 | 4.670 | 4.690 | 4.484 | 5,147,010 |
| 2022-10-18 | 4.790 | 4.800 | 4.720 | 4.730 | 4.522 | 7,538,305 |
| 2022-10-17 | 4.660 | 4.780 | 4.640 | 4.770 | 4.560 | 8,195,596 |
| 2022-10-14 | 4.660 | 4.690 | 4.630 | 4.670 | 4.465 | 6,122,160 |
| 2022-10-13 | 4.590 | 4.660 | 4.560 | 4.610 | 4.407 | 5,871,097 |
| 2022-10-12 | 4.520 | 4.620 | 4.450 | 4.610 | 4.407 | 5,476,300 |
| 2022-10-11 | 4.430 | 4.530 | 4.400 | 4.520 | 4.321 | 5,029,185 |
| 2022-10-10 | 4.500 | 4.560 | 4.410 | 4.430 | 4.235 | 5,613,680 |
| 2022-09-30 | 4.530 | 4.560 | 4.460 | 4.470 | 4.273 | 3,770,550 |
| 2022-09-29 | 4.570 | 4.650 | 4.530 | 4.540 | 4.340 | 6,015,551 |
| 2022-09-28 | 4.620 | 4.640 | 4.520 | 4.520 | 4.321 | 5,486,030 |
| 2022-09-27 | 4.530 | 4.620 | 4.520 | 4.620 | 4.417 | 5,568,815 |
| 2022-09-26 | 4.630 | 4.630 | 4.490 | 4.500 | 4.302 | 7,480,940 |
| 2022-09-23 | 4.770 | 4.790 | 4.630 | 4.640 | 4.436 | 7,448,785 |
| 2022-09-22 | 4.760 | 4.820 | 4.720 | 4.770 | 4.560 | 5,800,191 |
| 2022-09-21 | 4.750 | 4.810 | 4.650 | 4.770 | 4.560 | 5,459,755 |
| 2022-09-20 | 4.770 | 4.800 | 4.730 | 4.770 | 4.560 | 6,110,275 |
| 2022-09-19 | 4.760 | 4.830 | 4.680 | 4.730 | 4.522 | 7,720,924 |
| 2022-09-16 | 4.910 | 4.950 | 4.780 | 4.790 | 4.579 | 11,939,446 |
| 2022-09-15 | 5.180 | 5.200 | 4.900 | 4.970 | 4.751 | 16,867,062 |
| 2022-09-14 | 5.240 | 5.250 | 5.050 | 5.110 | 4.885 | 19,668,810 |
| 2022-09-13 | 5.430 | 5.440 | 5.290 | 5.330 | 5.096 | 9,943,729 |
| 2022-09-09 | 5.480 | 5.540 | 5.360 | 5.400 | 5.163 | 12,083,740 |
| 2022-09-08 | 5.580 | 5.580 | 5.450 | 5.490 | 5.249 | 16,796,485 |
| 2022-09-07 | 5.410 | 5.600 | 5.350 | 5.530 | 5.287 | 19,589,594 |
| 2022-09-06 | 5.410 | 5.420 | 5.310 | 5.410 | 5.172 | 10,784,974 |
| 2022-09-05 | 5.240 | 5.400 | 5.220 | 5.360 | 5.124 | 13,037,326 |
| 2022-09-02 | 5.150 | 5.380 | 5.150 | 5.240 | 5.010 | 11,735,071 |
| 2022-09-01 | 5.300 | 5.340 | 5.110 | 5.140 | 4.914 | 16,872,235 |
| 2022-08-31 | 5.560 | 5.690 | 5.280 | 5.280 | 5.048 | 25,919,779 |
| 2022-08-30 | 5.500 | 5.610 | 5.450 | 5.530 | 5.287 | 23,614,510 |
| 2022-08-29 | 5.260 | 5.500 | 5.160 | 5.480 | 5.239 | 21,240,718 |
| 2022-08-26 | 5.250 | 5.570 | 5.250 | 5.370 | 5.134 | 26,490,296 |
| 2022-08-25 | 5.480 | 5.600 | 5.220 | 5.260 | 5.029 | 31,748,712 |
| 2022-08-24 | 5.590 | 5.750 | 5.420 | 5.480 | 5.239 | 48,187,527 |
| 2022-08-23 | 5.330 | 5.400 | 5.290 | 5.370 | 5.134 | 8,301,555 |
| 2022-08-22 | 5.310 | 5.360 | 5.270 | 5.340 | 5.105 | 8,012,050 |
| 2022-08-19 | 5.410 | 5.450 | 5.300 | 5.310 | 5.076 | 9,843,860 |
| 2022-08-18 | 5.430 | 5.490 | 5.360 | 5.370 | 5.134 | 12,242,531 |
| 2022-08-17 | 5.410 | 5.480 | 5.390 | 5.460 | 5.220 | 14,539,495 |
| 2022-08-16 | 5.370 | 5.480 | 5.340 | 5.410 | 5.172 | 12,925,760 |
| 2022-08-15 | 5.330 | 5.360 | 5.260 | 5.360 | 5.124 | 9,969,445 |
| 2022-08-12 | 5.380 | 5.400 | 5.320 | 5.330 | 5.096 | 10,515,774 |
| 2022-08-11 | 5.300 | 5.390 | 5.260 | 5.360 | 5.124 | 13,933,185 |
| 2022-08-10 | 5.280 | 5.290 | 5.220 | 5.250 | 5.019 | 8,334,635 |
| 2022-08-09 | 5.300 | 5.340 | 5.240 | 5.290 | 5.057 | 8,970,495 |
| 2022-08-08 | 5.230 | 5.320 | 5.180 | 5.290 | 5.057 | 11,162,465 |
| 2022-08-05 | 5.270 | 5.350 | 5.140 | 5.240 | 5.010 | 12,219,899 |
| 2022-08-04 | 5.170 | 5.270 | 5.080 | 5.250 | 5.019 | 14,761,420 |
| 2022-08-03 | 5.170 | 5.350 | 5.080 | 5.090 | 4.866 | 17,790,105 |
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.