Nanjing CEC Environmental Protect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.840 | 4.900 | 4.810 | 4.830 | 4.694 | 12,739,550 |
| 2025-04-23 | 4.880 | 4.920 | 4.810 | 4.860 | 4.723 | 16,008,750 |
| 2025-04-22 | 4.760 | 4.930 | 4.750 | 4.880 | 4.742 | 19,745,660 |
| 2025-04-21 | 4.730 | 4.770 | 4.710 | 4.760 | 4.626 | 7,803,370 |
| 2025-04-18 | 4.740 | 4.760 | 4.700 | 4.740 | 4.606 | 7,348,430 |
| 2025-04-17 | 4.720 | 4.780 | 4.700 | 4.750 | 4.616 | 7,210,200 |
| 2025-04-16 | 4.820 | 4.840 | 4.660 | 4.750 | 4.616 | 12,613,724 |
| 2025-04-15 | 4.770 | 4.810 | 4.740 | 4.800 | 4.665 | 8,376,795 |
| 2025-04-14 | 4.760 | 4.820 | 4.750 | 4.790 | 4.655 | 12,465,120 |
| 2025-04-11 | 4.740 | 4.780 | 4.680 | 4.710 | 4.577 | 13,779,818 |
| 2025-04-10 | 4.750 | 4.850 | 4.730 | 4.750 | 4.616 | 19,387,360 |
| 2025-04-09 | 4.560 | 4.730 | 4.350 | 4.690 | 4.558 | 24,265,625 |
| 2025-04-08 | 4.500 | 4.670 | 4.450 | 4.640 | 4.509 | 24,526,964 |
| 2025-04-07 | 5.000 | 5.030 | 4.320 | 4.440 | 4.315 | 40,642,780 |
| 2025-04-03 | 5.100 | 5.160 | 5.070 | 5.130 | 4.985 | 14,269,830 |
| 2025-04-02 | 5.210 | 5.210 | 5.100 | 5.110 | 4.966 | 18,224,250 |
| 2025-04-01 | 5.150 | 5.260 | 5.150 | 5.210 | 5.063 | 19,583,060 |
| 2025-03-31 | 5.250 | 5.250 | 5.090 | 5.160 | 5.015 | 16,528,600 |
| 2025-03-28 | 5.340 | 5.380 | 5.240 | 5.250 | 5.102 | 15,939,235 |
| 2025-03-27 | 5.360 | 5.390 | 5.270 | 5.340 | 5.189 | 19,304,315 |
| 2025-03-26 | 5.430 | 5.460 | 5.350 | 5.400 | 5.248 | 26,494,740 |
| 2025-03-25 | 5.290 | 5.500 | 5.240 | 5.430 | 5.277 | 37,872,935 |
| 2025-03-24 | 5.400 | 5.440 | 5.170 | 5.290 | 5.141 | 28,575,610 |
| 2025-03-21 | 5.350 | 5.450 | 5.320 | 5.370 | 5.219 | 27,931,600 |
| 2025-03-20 | 5.280 | 5.460 | 5.280 | 5.360 | 5.209 | 24,186,209 |
| 2025-03-19 | 5.350 | 5.350 | 5.280 | 5.300 | 5.151 | 17,744,175 |
| 2025-03-18 | 5.330 | 5.390 | 5.290 | 5.330 | 5.180 | 26,939,742 |
| 2025-03-17 | 5.280 | 5.440 | 5.260 | 5.380 | 5.228 | 52,662,796 |
| 2025-03-14 | 5.120 | 5.240 | 5.100 | 5.240 | 5.092 | 34,343,870 |
| 2025-03-13 | 5.110 | 5.120 | 5.020 | 5.120 | 4.976 | 19,110,841 |
| 2025-03-12 | 5.100 | 5.120 | 5.050 | 5.090 | 4.947 | 13,100,740 |
| 2025-03-11 | 5.020 | 5.090 | 5.000 | 5.090 | 4.947 | 10,366,210 |
| 2025-03-10 | 5.010 | 5.090 | 5.010 | 5.070 | 4.927 | 9,702,280 |
| 2025-03-07 | 5.070 | 5.080 | 5.000 | 5.020 | 4.879 | 11,389,605 |
| 2025-03-06 | 5.020 | 5.090 | 4.980 | 5.070 | 4.927 | 13,824,344 |
| 2025-03-05 | 5.050 | 5.060 | 4.950 | 5.000 | 4.859 | 12,794,119 |
| 2025-03-04 | 4.970 | 5.070 | 4.970 | 5.060 | 4.917 | 10,052,555 |
| 2025-03-03 | 5.020 | 5.090 | 4.980 | 5.010 | 4.869 | 13,532,055 |
| 2025-02-28 | 5.100 | 5.110 | 4.990 | 5.000 | 4.859 | 14,619,115 |
| 2025-02-27 | 5.170 | 5.190 | 5.060 | 5.130 | 4.985 | 15,716,140 |
| 2025-02-26 | 5.150 | 5.190 | 5.130 | 5.180 | 5.034 | 14,461,530 |
| 2025-02-25 | 5.100 | 5.200 | 5.080 | 5.150 | 5.005 | 18,003,186 |
| 2025-02-24 | 5.110 | 5.190 | 5.090 | 5.140 | 4.995 | 18,064,760 |
| 2025-02-21 | 5.040 | 5.150 | 5.020 | 5.100 | 4.956 | 15,680,881 |
| 2025-02-20 | 5.060 | 5.090 | 5.020 | 5.060 | 4.917 | 11,385,450 |
| 2025-02-19 | 5.000 | 5.060 | 4.990 | 5.050 | 4.908 | 10,243,381 |
| 2025-02-18 | 5.160 | 5.160 | 4.980 | 5.000 | 4.859 | 16,063,856 |
| 2025-02-17 | 5.060 | 5.140 | 5.030 | 5.130 | 4.985 | 16,543,056 |
| 2025-02-14 | 5.070 | 5.090 | 5.030 | 5.040 | 4.898 | 10,526,000 |
| 2025-02-13 | 5.130 | 5.150 | 5.060 | 5.070 | 4.927 | 13,281,415 |
| 2025-02-12 | 5.110 | 5.140 | 5.090 | 5.130 | 4.985 | 11,274,925 |
| 2025-02-11 | 5.150 | 5.160 | 5.070 | 5.110 | 4.966 | 12,566,790 |
| 2025-02-10 | 5.120 | 5.160 | 5.110 | 5.150 | 5.005 | 19,530,965 |
| 2025-02-07 | 5.000 | 5.190 | 4.990 | 5.140 | 4.995 | 29,109,301 |
| 2025-02-06 | 4.940 | 5.000 | 4.930 | 5.000 | 4.859 | 12,483,575 |
| 2025-02-05 | 4.990 | 4.990 | 4.930 | 4.960 | 4.820 | 8,717,150 |
| 2025-01-27 | 4.960 | 5.020 | 4.940 | 4.950 | 4.810 | 11,052,275 |
| 2025-01-24 | 4.910 | 4.950 | 4.880 | 4.950 | 4.810 | 10,354,951 |
| 2025-01-23 | 4.950 | 5.020 | 4.920 | 4.920 | 4.781 | 13,598,564 |
| 2025-01-22 | 4.920 | 4.960 | 4.890 | 4.910 | 4.772 | 8,130,559 |
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.