Nanjing CEC Environmental Protect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.660 | 5.820 | 5.650 | 5.670 | 5.565 | 44,404,720 |
| 2025-07-22 | 5.680 | 5.680 | 5.580 | 5.660 | 5.555 | 27,330,485 |
| 2025-07-21 | 5.580 | 5.690 | 5.570 | 5.680 | 5.575 | 31,202,432 |
| 2025-07-18 | 5.520 | 5.560 | 5.510 | 5.560 | 5.457 | 17,173,250 |
| 2025-07-17 | 5.540 | 5.540 | 5.490 | 5.520 | 5.418 | 18,651,650 |
| 2025-07-16 | 5.520 | 5.550 | 5.490 | 5.540 | 5.437 | 18,501,400 |
| 2025-07-15 | 5.600 | 5.660 | 5.450 | 5.510 | 5.408 | 30,827,396 |
| 2025-07-14 | 5.640 | 5.670 | 5.610 | 5.620 | 5.516 | 23,079,750 |
| 2025-07-11 | 5.720 | 5.730 | 5.550 | 5.620 | 5.516 | 41,289,400 |
| 2025-07-10 | 5.720 | 5.800 | 5.670 | 5.720 | 5.614 | 36,052,010 |
| 2025-07-09 | 5.810 | 5.820 | 5.700 | 5.760 | 5.653 | 40,287,535 |
| 2025-07-08 | 5.880 | 5.910 | 5.790 | 5.840 | 5.732 | 53,157,018 |
| 2025-07-07 | 5.860 | 5.960 | 5.750 | 5.960 | 5.849 | 57,015,986 |
| 2025-07-04 | 5.710 | 6.050 | 5.670 | 5.860 | 5.751 | 94,010,588 |
| 2025-07-03 | 5.700 | 5.730 | 5.620 | 5.700 | 5.594 | 50,230,390 |
| 2025-07-02 | 5.580 | 5.760 | 5.500 | 5.760 | 5.653 | 86,683,503 |
| 2025-07-01 | 5.480 | 5.630 | 5.460 | 5.580 | 5.477 | 58,854,028 |
| 2025-06-30 | 5.450 | 5.510 | 5.430 | 5.500 | 5.398 | 38,395,000 |
| 2025-06-27 | 5.520 | 5.560 | 5.480 | 5.480 | 5.378 | 50,255,045 |
| 2025-06-26 | 5.460 | 5.670 | 5.410 | 5.600 | 5.496 | 84,397,774 |
| 2025-06-25 | 5.430 | 5.520 | 5.400 | 5.520 | 5.418 | 75,184,290 |
| 2025-06-24 | 5.620 | 5.690 | 5.400 | 5.510 | 5.408 | 137,454,898 |
| 2025-06-23 | 5.600 | 6.380 | 5.510 | 6.030 | 5.918 | 165,717,847 |
| 2025-06-20 | 5.510 | 5.580 | 5.390 | 5.420 | 5.319 | 49,024,019 |
| 2025-06-19 | 5.720 | 5.760 | 5.470 | 5.570 | 5.467 | 82,526,779 |
| 2025-06-18 | 5.660 | 5.850 | 5.580 | 5.770 | 5.663 | 102,333,729 |
| 2025-06-17 | 5.380 | 5.840 | 5.300 | 5.680 | 5.575 | 109,706,846 |
| 2025-06-16 | 5.520 | 5.590 | 5.340 | 5.460 | 5.359 | 86,615,613 |
| 2025-06-13 | 5.300 | 5.910 | 5.200 | 5.610 | 5.506 | 128,036,844 |
| 2025-06-12 | 5.170 | 5.200 | 5.140 | 5.170 | 5.074 | 10,321,900 |
| 2025-06-11 | 5.170 | 5.200 | 5.140 | 5.180 | 5.084 | 14,836,355 |
| 2025-06-10 | 5.210 | 5.250 | 5.100 | 5.170 | 5.074 | 23,460,095 |
| 2025-06-09 | 5.120 | 5.210 | 5.120 | 5.190 | 5.094 | 19,873,960 |
| 2025-06-06 | 5.120 | 5.140 | 5.090 | 5.130 | 5.035 | 10,497,020 |
| 2025-06-05 | 5.110 | 5.140 | 5.080 | 5.110 | 5.015 | 10,867,763 |
| 2025-06-04 | 5.090 | 5.120 | 5.060 | 5.120 | 5.025 | 12,240,398 |
| 2025-06-03 | 5.050 | 5.120 | 5.050 | 5.080 | 4.986 | 10,750,380 |
| 2025-05-30 | 5.240 | 5.280 | 5.080 | 5.090 | 4.996 | 17,672,255 |
| 2025-05-29 | 5.120 | 5.220 | 5.100 | 5.150 | 5.055 | 22,931,939 |
| 2025-05-28 | 5.100 | 5.220 | 5.080 | 5.160 | 5.064 | 28,326,124 |
| 2025-05-27 | 5.060 | 5.150 | 5.020 | 5.100 | 5.005 | 21,226,310 |
| 2025-05-26 | 4.940 | 5.080 | 4.920 | 5.060 | 4.966 | 19,360,570 |
| 2025-05-23 | 4.970 | 4.970 | 4.910 | 4.910 | 4.819 | 9,008,252 |
| 2025-05-22 | 5.000 | 5.030 | 4.920 | 4.930 | 4.839 | 9,923,100 |
| 2025-05-21 | 5.060 | 5.060 | 5.010 | 5.020 | 4.927 | 7,033,800 |
| 2025-05-20 | 5.030 | 5.070 | 4.990 | 5.070 | 4.976 | 9,400,842 |
| 2025-05-19 | 4.980 | 5.030 | 4.940 | 5.030 | 4.937 | 7,543,420 |
| 2025-05-16 | 4.950 | 5.000 | 4.940 | 4.970 | 4.878 | 5,999,720 |
| 2025-05-15 | 5.000 | 5.010 | 4.950 | 4.960 | 4.868 | 8,078,375 |
| 2025-05-14 | 5.010 | 5.030 | 4.970 | 5.010 | 4.917 | 8,557,554 |
| 2025-05-13 | 5.070 | 5.090 | 4.980 | 5.010 | 4.917 | 11,568,550 |
| 2025-05-12 | 5.040 | 5.060 | 5.000 | 5.040 | 4.947 | 14,231,302 |
| 2025-05-09 | 5.050 | 5.160 | 5.020 | 5.030 | 4.937 | 16,079,245 |
| 2025-05-08 | 5.030 | 5.100 | 5.020 | 5.090 | 4.947 | 14,831,675 |
| 2025-05-07 | 5.020 | 5.190 | 4.980 | 5.100 | 4.956 | 22,790,480 |
| 2025-05-06 | 4.930 | 4.990 | 4.920 | 4.990 | 4.849 | 12,578,329 |
| 2025-04-30 | 4.940 | 4.950 | 4.910 | 4.920 | 4.781 | 9,760,015 |
| 2025-04-29 | 4.890 | 4.970 | 4.880 | 4.940 | 4.801 | 14,631,700 |
| 2025-04-28 | 5.150 | 5.200 | 4.900 | 4.910 | 4.772 | 25,117,790 |
| 2025-04-25 | 4.830 | 4.900 | 4.810 | 4.870 | 4.733 | 11,599,525 |
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.