Nanjing CEC Environmental Protect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.710 | 5.870 | 5.700 | 5.850 | 5.742 | 25,362,600 |
| 2026-01-16 | 5.800 | 5.830 | 5.720 | 5.740 | 5.634 | 22,919,975 |
| 2026-01-15 | 5.710 | 5.760 | 5.680 | 5.750 | 5.643 | 22,035,691 |
| 2026-01-14 | 5.730 | 5.810 | 5.640 | 5.730 | 5.624 | 30,103,395 |
| 2026-01-13 | 5.760 | 5.810 | 5.670 | 5.740 | 5.634 | 28,598,475 |
| 2026-01-12 | 5.700 | 5.750 | 5.670 | 5.750 | 5.643 | 27,375,033 |
| 2026-01-09 | 5.630 | 5.680 | 5.600 | 5.680 | 5.575 | 24,228,243 |
| 2026-01-08 | 5.530 | 5.650 | 5.500 | 5.640 | 5.535 | 24,929,245 |
| 2026-01-07 | 5.560 | 5.590 | 5.520 | 5.530 | 5.427 | 17,029,400 |
| 2026-01-06 | 5.520 | 5.600 | 5.500 | 5.570 | 5.467 | 15,161,670 |
| 2026-01-05 | 5.450 | 5.530 | 5.450 | 5.510 | 5.408 | 15,117,375 |
| 2025-12-31 | 5.530 | 5.560 | 5.440 | 5.450 | 5.349 | 20,585,546 |
| 2025-12-30 | 5.500 | 5.570 | 5.430 | 5.520 | 5.418 | 20,184,287 |
| 2025-12-29 | 5.640 | 5.650 | 5.510 | 5.530 | 5.427 | 21,171,110 |
| 2025-12-26 | 5.730 | 5.740 | 5.650 | 5.650 | 5.545 | 22,336,468 |
| 2025-12-25 | 5.650 | 5.750 | 5.590 | 5.730 | 5.624 | 26,166,748 |
| 2025-12-24 | 5.790 | 5.850 | 5.610 | 5.660 | 5.555 | 34,697,508 |
| 2025-12-23 | 5.550 | 5.570 | 5.470 | 5.530 | 5.427 | 17,015,750 |
| 2025-12-22 | 5.620 | 5.620 | 5.540 | 5.570 | 5.467 | 16,640,750 |
| 2025-12-19 | 5.470 | 5.620 | 5.470 | 5.610 | 5.506 | 23,696,020 |
| 2025-12-18 | 5.380 | 5.550 | 5.360 | 5.460 | 5.359 | 26,886,825 |
| 2025-12-17 | 5.660 | 5.680 | 5.310 | 5.440 | 5.339 | 49,551,880 |
| 2025-12-16 | 5.810 | 5.870 | 5.660 | 5.690 | 5.584 | 36,645,610 |
| 2025-12-15 | 5.660 | 5.960 | 5.640 | 5.890 | 5.781 | 65,867,482 |
| 2025-12-12 | 5.600 | 5.730 | 5.570 | 5.660 | 5.555 | 35,968,440 |
| 2025-12-11 | 5.810 | 5.840 | 5.620 | 5.620 | 5.516 | 42,988,410 |
| 2025-12-10 | 5.900 | 5.950 | 5.760 | 5.810 | 5.702 | 57,125,830 |
| 2025-12-09 | 5.890 | 6.150 | 5.830 | 5.950 | 5.840 | 90,587,555 |
| 2025-12-08 | 5.700 | 5.720 | 5.630 | 5.660 | 5.555 | 20,638,311 |
| 2025-12-05 | 5.610 | 5.740 | 5.550 | 5.700 | 5.594 | 20,280,270 |
| 2025-12-04 | 5.730 | 5.740 | 5.580 | 5.610 | 5.506 | 22,996,140 |
| 2025-12-03 | 5.910 | 5.930 | 5.710 | 5.710 | 5.604 | 31,219,319 |
| 2025-12-02 | 5.760 | 6.000 | 5.730 | 5.870 | 5.761 | 43,771,913 |
| 2025-12-01 | 5.760 | 5.870 | 5.720 | 5.740 | 5.634 | 24,123,480 |
| 2025-11-28 | 5.650 | 5.780 | 5.600 | 5.770 | 5.663 | 31,717,750 |
| 2025-11-27 | 5.660 | 5.760 | 5.620 | 5.680 | 5.575 | 38,004,260 |
| 2025-11-26 | 5.950 | 5.970 | 5.620 | 5.650 | 5.545 | 65,871,225 |
| 2025-11-25 | 5.850 | 6.070 | 5.790 | 6.030 | 5.918 | 62,335,754 |
| 2025-11-24 | 6.000 | 6.050 | 5.780 | 5.900 | 5.791 | 49,005,680 |
| 2025-11-21 | 6.070 | 6.180 | 5.860 | 5.930 | 5.820 | 74,402,376 |
| 2025-11-20 | 6.300 | 6.380 | 6.060 | 6.090 | 5.977 | 82,568,398 |
| 2025-11-19 | 5.750 | 6.720 | 5.720 | 6.170 | 6.056 | 121,549,926 |
| 2025-11-18 | 5.900 | 5.900 | 5.690 | 5.770 | 5.663 | 31,250,300 |
| 2025-11-17 | 5.780 | 5.900 | 5.770 | 5.900 | 5.791 | 24,567,495 |
| 2025-11-14 | 5.750 | 5.830 | 5.740 | 5.780 | 5.673 | 16,114,994 |
| 2025-11-13 | 5.770 | 5.820 | 5.710 | 5.790 | 5.683 | 19,904,918 |
| 2025-11-12 | 5.860 | 5.870 | 5.750 | 5.770 | 5.663 | 27,374,364 |
| 2025-11-11 | 5.840 | 5.900 | 5.810 | 5.840 | 5.732 | 29,512,050 |
| 2025-11-10 | 5.800 | 5.900 | 5.770 | 5.850 | 5.742 | 37,704,322 |
| 2025-11-07 | 5.700 | 5.900 | 5.680 | 5.810 | 5.702 | 47,299,254 |
| 2025-11-06 | 5.700 | 5.760 | 5.650 | 5.690 | 5.584 | 18,899,595 |
| 2025-11-05 | 5.640 | 5.750 | 5.610 | 5.720 | 5.614 | 24,652,454 |
| 2025-11-04 | 5.600 | 5.690 | 5.590 | 5.680 | 5.575 | 27,407,407 |
| 2025-11-03 | 5.640 | 5.670 | 5.590 | 5.630 | 5.526 | 30,537,688 |
| 2025-10-31 | 5.490 | 5.640 | 5.470 | 5.630 | 5.526 | 25,737,654 |
| 2025-10-30 | 5.530 | 5.560 | 5.470 | 5.490 | 5.388 | 16,967,520 |
| 2025-10-29 | 5.660 | 5.660 | 5.520 | 5.550 | 5.447 | 20,333,100 |
| 2025-10-28 | 5.520 | 5.680 | 5.520 | 5.640 | 5.535 | 24,931,405 |
| 2025-10-27 | 5.570 | 5.590 | 5.510 | 5.540 | 5.437 | 15,447,715 |
| 2025-10-24 | 5.590 | 5.590 | 5.530 | 5.570 | 5.467 | 16,488,634 |
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.