Nanjing CEC Environmental Protect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	4.270	4.380	4.190	4.250	4.250	16,370,549
2026-07-17	4.320	4.480	4.260	4.280	4.280	18,535,500
2026-07-16	4.270	4.350	4.250	4.310	4.310	11,670,477
2026-07-15	4.240	4.310	4.210	4.300	4.300	12,070,650
2026-07-14	4.120	4.250	4.100	4.240	4.240	11,480,180
2026-07-13	4.200	4.270	4.120	4.140	4.140	13,308,395
2026-07-10	4.090	4.290	4.050	4.220	4.220	14,502,348
2026-07-09	4.150	4.170	4.040	4.110	4.110	10,398,840
2026-07-08	4.160	4.170	4.090	4.160	4.160	7,655,400
2026-07-07	4.250	4.290	4.130	4.170	4.170	9,001,705
2026-07-06	4.330	4.360	4.230	4.240	4.240	10,641,060
2026-07-03	4.230	4.330	4.210	4.320	4.320	11,104,634
2026-07-02	4.190	4.310	4.180	4.230	4.230	11,652,144
2026-07-01	4.110	4.270	4.100	4.210	4.210	12,998,130
2026-06-30	4.100	4.150	4.060	4.130	4.130	10,385,662
2026-06-29	4.090	4.150	3.990	4.120	4.120	11,985,900
2026-06-26	4.180	4.190	4.090	4.120	4.120	11,684,442
2026-06-25	4.270	4.290	4.180	4.200	4.200	11,956,281
2026-06-24	4.410	4.450	4.240	4.270	4.270	15,186,450
2026-06-23	4.340	4.480	4.330	4.430	4.430	17,306,447
2026-06-22	4.400	4.400	4.210	4.380	4.380	19,153,949
2026-06-18	4.580	4.580	4.430	4.430	4.430	18,097,020
2026-06-17	4.510	4.620	4.430	4.590	4.590	18,312,551
2026-06-16	4.560	4.560	4.450	4.550	4.550	11,023,390
2026-06-15	4.560	4.620	4.520	4.560	4.560	11,970,550
2026-06-12	4.490	4.580	4.450	4.540	4.540	12,563,670
2026-06-11	4.480	4.540	4.410	4.470	4.470	11,126,380
2026-06-10	4.610	4.660	4.470	4.530	4.530	14,922,610
2026-06-09	4.700	4.720	4.630	4.680	4.680	12,832,944
2026-06-08	4.660	4.730	4.570	4.660	4.660	14,477,014
2026-06-05	4.620	4.750	4.610	4.740	4.740	12,027,160
2026-06-04	4.760	4.770	4.610	4.660	4.660	12,410,900
2026-06-03	4.810	4.850	4.750	4.780	4.780	9,347,800
2026-06-02	4.910	4.910	4.810	4.840	4.840	11,311,690
2026-06-01	4.800	4.930	4.780	4.930	4.930	13,848,090
2026-05-29	4.830	4.880	4.770	4.790	4.790	13,013,480
2026-05-28	4.810	4.860	4.760	4.840	4.840	11,714,440
2026-05-27	4.860	4.870	4.760	4.800	4.800	12,966,850
2026-05-26	4.950	4.970	4.820	4.880	4.880	15,295,710
2026-05-25	5.040	5.090	4.940	5.010	5.010	15,396,110
2026-05-22	4.940	5.060	4.880	5.050	5.050	13,778,620
2026-05-21	5.120	5.160	4.910	4.930	4.930	17,302,330
2026-05-20	5.200	5.200	5.080	5.100	5.100	14,166,360
2026-05-19	5.200	5.230	5.120	5.230	5.230	16,971,881
2026-05-18	5.190	5.220	5.150	5.220	5.220	13,774,630
2026-05-15	5.290	5.310	5.180	5.230	5.230	17,850,380
2026-05-14	5.510	5.510	5.380	5.390	5.290	22,772,900
2026-05-13	5.430	5.560	5.400	5.520	5.418	24,257,955
2026-05-12	5.480	5.490	5.380	5.420	5.319	17,880,578
2026-05-11	5.480	5.490	5.440	5.490	5.388	21,951,150
2026-05-08	5.370	5.490	5.360	5.470	5.369	21,101,097
2026-05-07	5.430	5.440	5.370	5.370	5.270	17,889,195
2026-05-06	5.450	5.470	5.400	5.430	5.329	17,117,630
2026-04-30	5.400	5.440	5.370	5.430	5.329	15,803,217
2026-04-29	5.360	5.430	5.320	5.400	5.300	16,910,160
2026-04-28	5.320	5.380	5.310	5.360	5.261	17,222,735
2026-04-27	5.340	5.360	5.200	5.350	5.251	17,508,935
2026-04-24	5.310	5.400	5.280	5.360	5.261	18,589,560
2026-04-23	5.370	5.380	5.260	5.330	5.231	21,274,830
2026-04-22	5.370	5.380	5.330	5.370	5.270	17,535,610

← NewerPage 2 of 3 · 121 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.