Nanjing CEC Environmental Protect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	5.400	5.500	5.340	5.390	5.290	24,926,360
2026-04-20	5.280	5.370	5.270	5.360	5.261	16,374,600
2026-04-17	5.320	5.360	5.250	5.300	5.202	13,900,500
2026-04-16	5.270	5.350	5.230	5.340	5.241	15,187,721
2026-04-15	5.350	5.350	5.260	5.270	5.172	15,690,000
2026-04-14	5.360	5.370	5.260	5.330	5.231	15,399,445
2026-04-13	5.270	5.320	5.250	5.320	5.221	13,718,655
2026-04-10	5.320	5.390	5.310	5.320	5.221	20,268,565
2026-04-09	5.440	5.440	5.280	5.300	5.202	28,951,550
2026-04-08	5.310	5.440	5.280	5.440	5.339	26,683,865
2026-04-07	5.120	5.250	5.100	5.240	5.143	19,545,110
2026-04-03	5.300	5.330	5.090	5.120	5.025	25,071,646
2026-04-02	5.430	5.460	5.280	5.320	5.221	26,434,809
2026-04-01	5.540	5.620	5.390	5.450	5.349	38,471,150
2026-03-31	5.880	5.900	5.440	5.480	5.378	62,915,725
2026-03-30	5.850	5.960	5.820	5.930	5.820	28,590,020
2026-03-27	5.840	5.980	5.820	5.920	5.810	21,459,273
2026-03-26	6.040	6.090	5.830	5.910	5.800	29,259,070
2026-03-25	5.910	6.110	5.870	6.060	5.948	31,773,470
2026-03-24	5.750	5.930	5.660	5.930	5.820	33,255,356
2026-03-23	5.820	5.930	5.600	5.680	5.575	38,346,575
2026-03-20	5.950	6.080	5.800	5.930	5.820	31,590,910
2026-03-19	5.940	6.030	5.910	5.940	5.830	22,620,075
2026-03-18	5.900	6.020	5.840	6.020	5.908	21,947,382
2026-03-17	6.070	6.090	5.870	5.880	5.771	25,259,115
2026-03-16	6.150	6.240	6.010	6.070	5.957	27,331,581
2026-03-13	6.190	6.230	6.090	6.140	6.026	27,360,060
2026-03-12	6.280	6.280	6.120	6.160	6.046	36,868,911
2026-03-11	6.330	6.350	6.200	6.290	6.173	36,284,740
2026-03-10	6.290	6.400	6.240	6.370	6.252	46,191,595
2026-03-09	6.280	6.470	6.260	6.390	6.271	49,919,560
2026-03-06	6.200	6.360	6.150	6.330	6.213	37,208,840
2026-03-05	6.250	6.360	6.150	6.310	6.193	55,826,625
2026-03-04	6.060	6.260	5.900	6.180	6.065	65,866,515
2026-03-03	6.500	6.550	6.240	6.290	6.173	85,877,276
2026-03-02	6.380	6.660	6.210	6.260	6.144	86,257,075
2026-02-27	6.160	6.280	6.080	6.220	6.105	74,066,635
2026-02-26	5.910	6.380	5.900	6.180	6.065	60,896,676
2026-02-25	5.880	5.930	5.830	5.910	5.800	19,649,750
2026-02-24	5.720	5.880	5.710	5.860	5.751	23,671,010
2026-02-13	5.740	5.800	5.660	5.670	5.565	13,955,365
2026-02-12	5.830	5.870	5.740	5.760	5.653	19,332,915
2026-02-11	5.830	5.900	5.810	5.860	5.751	15,468,165
2026-02-10	5.850	5.900	5.800	5.840	5.732	17,120,533
2026-02-09	5.900	5.910	5.820	5.850	5.742	18,258,061
2026-02-06	5.740	5.880	5.730	5.810	5.702	17,499,481
2026-02-05	5.880	5.920	5.770	5.770	5.663	18,839,090
2026-02-04	5.850	5.940	5.830	5.890	5.781	20,407,125
2026-02-03	5.750	5.850	5.720	5.840	5.732	20,347,230
2026-02-02	5.800	5.860	5.710	5.720	5.614	19,686,115
2026-01-30	5.730	5.860	5.710	5.830	5.722	20,324,970
2026-01-29	5.780	5.840	5.710	5.760	5.653	20,064,775
2026-01-28	5.830	5.870	5.770	5.780	5.673	18,317,900
2026-01-27	5.880	5.890	5.710	5.840	5.732	19,128,860
2026-01-26	5.920	5.970	5.830	5.900	5.791	23,465,015
2026-01-23	5.920	5.930	5.870	5.920	5.810	17,908,875
2026-01-22	5.850	5.930	5.840	5.910	5.800	18,124,093
2026-01-21	5.800	5.870	5.770	5.850	5.742	17,745,185
2026-01-20	5.880	5.880	5.780	5.830	5.722	20,403,745
2026-01-19	5.710	5.870	5.700	5.850	5.742	25,362,600

← NewerPage 3 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.