Nanjing CEC Environmental Protect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.550 | 5.580 | 5.510 | 5.510 | 5.408 | 19,029,890 |
| 2025-10-21 | 5.390 | 5.590 | 5.390 | 5.580 | 5.477 | 37,677,935 |
| 2025-10-20 | 5.370 | 5.390 | 5.340 | 5.390 | 5.290 | 9,280,730 |
| 2025-10-17 | 5.390 | 5.440 | 5.360 | 5.360 | 5.261 | 11,630,725 |
| 2025-10-16 | 5.430 | 5.450 | 5.360 | 5.390 | 5.290 | 14,236,861 |
| 2025-10-15 | 5.450 | 5.490 | 5.390 | 5.450 | 5.349 | 12,542,409 |
| 2025-10-14 | 5.460 | 5.530 | 5.430 | 5.470 | 5.369 | 18,172,170 |
| 2025-10-13 | 5.340 | 5.480 | 5.260 | 5.470 | 5.369 | 19,749,200 |
| 2025-10-10 | 5.330 | 5.480 | 5.310 | 5.440 | 5.339 | 23,286,150 |
| 2025-10-09 | 5.300 | 5.360 | 5.280 | 5.350 | 5.251 | 12,865,400 |
| 2025-09-30 | 5.260 | 5.300 | 5.240 | 5.280 | 5.182 | 9,285,300 |
| 2025-09-29 | 5.230 | 5.280 | 5.160 | 5.270 | 5.172 | 11,493,917 |
| 2025-09-26 | 5.180 | 5.290 | 5.140 | 5.240 | 5.143 | 13,234,830 |
| 2025-09-25 | 5.280 | 5.290 | 5.170 | 5.190 | 5.094 | 11,125,018 |
| 2025-09-24 | 5.150 | 5.280 | 5.130 | 5.270 | 5.172 | 11,912,675 |
| 2025-09-23 | 5.250 | 5.250 | 5.070 | 5.170 | 5.074 | 15,398,608 |
| 2025-09-22 | 5.280 | 5.300 | 5.210 | 5.250 | 5.153 | 10,228,260 |
| 2025-09-19 | 5.320 | 5.350 | 5.250 | 5.290 | 5.192 | 12,341,725 |
| 2025-09-18 | 5.420 | 5.440 | 5.300 | 5.320 | 5.221 | 17,805,412 |
| 2025-09-17 | 5.430 | 5.460 | 5.410 | 5.420 | 5.319 | 14,895,912 |
| 2025-09-16 | 5.390 | 5.430 | 5.350 | 5.430 | 5.329 | 12,148,280 |
| 2025-09-15 | 5.400 | 5.410 | 5.330 | 5.390 | 5.290 | 11,400,870 |
| 2025-09-12 | 5.400 | 5.450 | 5.390 | 5.410 | 5.310 | 14,427,842 |
| 2025-09-11 | 5.360 | 5.420 | 5.300 | 5.410 | 5.310 | 14,233,110 |
| 2025-09-10 | 5.360 | 5.390 | 5.340 | 5.370 | 5.270 | 9,686,932 |
| 2025-09-09 | 5.390 | 5.420 | 5.330 | 5.360 | 5.261 | 11,502,922 |
| 2025-09-08 | 5.390 | 5.460 | 5.370 | 5.420 | 5.319 | 15,025,293 |
| 2025-09-05 | 5.300 | 5.370 | 5.250 | 5.370 | 5.270 | 13,655,470 |
| 2025-09-04 | 5.260 | 5.350 | 5.220 | 5.300 | 5.202 | 16,340,660 |
| 2025-09-03 | 5.400 | 5.430 | 5.230 | 5.250 | 5.153 | 18,883,357 |
| 2025-09-02 | 5.450 | 5.470 | 5.330 | 5.410 | 5.310 | 19,645,077 |
| 2025-09-01 | 5.420 | 5.510 | 5.390 | 5.470 | 5.369 | 16,709,196 |
| 2025-08-29 | 5.480 | 5.500 | 5.420 | 5.430 | 5.329 | 18,391,829 |
| 2025-08-28 | 5.560 | 5.620 | 5.330 | 5.510 | 5.408 | 38,719,509 |
| 2025-08-27 | 5.770 | 5.800 | 5.540 | 5.560 | 5.457 | 37,489,570 |
| 2025-08-26 | 5.750 | 5.830 | 5.720 | 5.770 | 5.663 | 36,137,122 |
| 2025-08-25 | 5.720 | 5.750 | 5.670 | 5.720 | 5.614 | 28,131,202 |
| 2025-08-22 | 5.720 | 5.750 | 5.640 | 5.710 | 5.604 | 25,433,475 |
| 2025-08-21 | 5.720 | 5.780 | 5.670 | 5.730 | 5.624 | 30,401,352 |
| 2025-08-20 | 5.660 | 5.690 | 5.620 | 5.690 | 5.584 | 17,981,021 |
| 2025-08-19 | 5.610 | 5.690 | 5.600 | 5.670 | 5.565 | 23,020,952 |
| 2025-08-18 | 5.580 | 5.630 | 5.560 | 5.620 | 5.516 | 22,201,430 |
| 2025-08-15 | 5.540 | 5.580 | 5.520 | 5.570 | 5.467 | 16,080,874 |
| 2025-08-14 | 5.670 | 5.680 | 5.510 | 5.530 | 5.427 | 25,680,035 |
| 2025-08-13 | 5.700 | 5.720 | 5.630 | 5.660 | 5.555 | 23,649,780 |
| 2025-08-12 | 5.750 | 5.750 | 5.670 | 5.690 | 5.584 | 27,538,705 |
| 2025-08-11 | 5.720 | 5.800 | 5.670 | 5.770 | 5.663 | 49,139,477 |
| 2025-08-08 | 5.610 | 5.700 | 5.590 | 5.680 | 5.575 | 30,073,410 |
| 2025-08-07 | 5.600 | 5.630 | 5.560 | 5.600 | 5.496 | 17,786,202 |
| 2025-08-06 | 5.640 | 5.650 | 5.580 | 5.610 | 5.506 | 21,067,590 |
| 2025-08-05 | 5.640 | 5.660 | 5.610 | 5.640 | 5.535 | 21,071,720 |
| 2025-08-04 | 5.500 | 5.650 | 5.470 | 5.630 | 5.526 | 25,727,310 |
| 2025-08-01 | 5.510 | 5.570 | 5.490 | 5.540 | 5.437 | 15,697,720 |
| 2025-07-31 | 5.660 | 5.680 | 5.500 | 5.510 | 5.408 | 32,119,695 |
| 2025-07-30 | 5.540 | 5.750 | 5.530 | 5.720 | 5.614 | 53,631,130 |
| 2025-07-29 | 5.570 | 5.590 | 5.490 | 5.540 | 5.437 | 17,942,380 |
| 2025-07-28 | 5.610 | 5.620 | 5.550 | 5.580 | 5.477 | 18,476,700 |
| 2025-07-25 | 5.700 | 5.710 | 5.600 | 5.610 | 5.506 | 26,585,600 |
| 2025-07-24 | 5.700 | 5.710 | 5.640 | 5.710 | 5.604 | 30,707,130 |
| 2025-07-23 | 5.660 | 5.820 | 5.650 | 5.670 | 5.565 | 44,404,720 |
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.