Nanjing CEC Environmental Protect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.990 | 4.990 | 4.910 | 4.940 | 4.801 | 9,433,795 |
| 2025-01-20 | 4.940 | 4.990 | 4.890 | 4.960 | 4.820 | 12,391,994 |
| 2025-01-17 | 4.910 | 4.930 | 4.860 | 4.900 | 4.762 | 10,383,035 |
| 2025-01-16 | 4.950 | 4.960 | 4.900 | 4.930 | 4.791 | 15,403,790 |
| 2025-01-15 | 4.990 | 5.000 | 4.910 | 4.920 | 4.781 | 20,684,634 |
| 2025-01-14 | 4.890 | 5.040 | 4.810 | 5.040 | 4.898 | 37,828,476 |
| 2025-01-13 | 5.030 | 5.180 | 4.860 | 4.910 | 4.772 | 37,984,646 |
| 2025-01-10 | 4.900 | 4.930 | 4.720 | 4.720 | 4.587 | 19,880,050 |
| 2025-01-09 | 4.800 | 5.030 | 4.780 | 4.920 | 4.781 | 20,218,985 |
| 2025-01-08 | 4.820 | 4.870 | 4.700 | 4.820 | 4.684 | 12,253,750 |
| 2025-01-07 | 4.780 | 4.850 | 4.730 | 4.850 | 4.713 | 11,500,405 |
| 2025-01-06 | 4.730 | 4.800 | 4.600 | 4.770 | 4.636 | 13,167,200 |
| 2025-01-03 | 4.930 | 4.950 | 4.720 | 4.730 | 4.597 | 17,804,715 |
| 2025-01-02 | 5.050 | 5.110 | 4.860 | 4.910 | 4.772 | 17,616,980 |
| 2024-12-31 | 5.210 | 5.280 | 5.050 | 5.050 | 4.908 | 18,458,405 |
| 2024-12-30 | 5.260 | 5.270 | 5.110 | 5.170 | 5.024 | 13,340,165 |
| 2024-12-27 | 5.170 | 5.300 | 5.170 | 5.260 | 5.112 | 14,479,499 |
| 2024-12-26 | 5.150 | 5.230 | 5.130 | 5.170 | 5.024 | 10,365,844 |
| 2024-12-25 | 5.260 | 5.260 | 5.060 | 5.150 | 5.005 | 17,641,914 |
| 2024-12-24 | 5.270 | 5.340 | 5.200 | 5.260 | 5.112 | 14,943,338 |
| 2024-12-23 | 5.550 | 5.570 | 5.230 | 5.270 | 5.121 | 25,020,300 |
| 2024-12-20 | 5.550 | 5.630 | 5.530 | 5.560 | 5.403 | 14,384,615 |
| 2024-12-19 | 5.500 | 5.590 | 5.460 | 5.570 | 5.413 | 15,479,400 |
| 2024-12-18 | 5.560 | 5.670 | 5.450 | 5.580 | 5.423 | 18,782,175 |
| 2024-12-17 | 5.770 | 5.890 | 5.540 | 5.560 | 5.403 | 27,610,381 |
| 2024-12-16 | 5.800 | 5.890 | 5.730 | 5.770 | 5.607 | 22,075,104 |
| 2024-12-13 | 5.890 | 5.900 | 5.750 | 5.780 | 5.617 | 33,156,835 |
| 2024-12-12 | 5.950 | 6.020 | 5.860 | 5.930 | 5.763 | 48,378,430 |
| 2024-12-11 | 5.760 | 5.920 | 5.750 | 5.910 | 5.743 | 38,791,129 |
| 2024-12-10 | 5.850 | 5.910 | 5.760 | 5.800 | 5.637 | 43,915,120 |
| 2024-12-09 | 5.830 | 5.850 | 5.670 | 5.730 | 5.568 | 30,606,486 |
| 2024-12-06 | 5.770 | 5.880 | 5.740 | 5.840 | 5.675 | 37,757,150 |
| 2024-12-05 | 5.700 | 5.800 | 5.640 | 5.750 | 5.588 | 33,822,127 |
| 2024-12-04 | 5.800 | 5.900 | 5.680 | 5.760 | 5.598 | 72,757,112 |
| 2024-12-03 | 5.690 | 5.750 | 5.640 | 5.740 | 5.578 | 27,075,150 |
| 2024-12-02 | 5.580 | 5.720 | 5.580 | 5.690 | 5.530 | 26,569,380 |
| 2024-11-29 | 5.540 | 5.640 | 5.460 | 5.600 | 5.442 | 25,664,439 |
| 2024-11-28 | 5.450 | 5.670 | 5.440 | 5.570 | 5.413 | 35,503,705 |
| 2024-11-27 | 5.370 | 5.470 | 5.210 | 5.460 | 5.306 | 24,901,152 |
| 2024-11-26 | 5.470 | 5.530 | 5.360 | 5.400 | 5.248 | 20,861,470 |
| 2024-11-25 | 5.490 | 5.590 | 5.350 | 5.510 | 5.355 | 29,493,315 |
| 2024-11-22 | 5.610 | 5.770 | 5.520 | 5.550 | 5.394 | 43,641,750 |
| 2024-11-21 | 5.530 | 5.740 | 5.520 | 5.650 | 5.491 | 34,771,675 |
| 2024-11-20 | 5.450 | 5.590 | 5.420 | 5.560 | 5.403 | 24,084,389 |
| 2024-11-19 | 5.310 | 5.460 | 5.250 | 5.450 | 5.296 | 23,013,300 |
| 2024-11-18 | 5.430 | 5.490 | 5.190 | 5.270 | 5.121 | 25,736,876 |
| 2024-11-15 | 5.470 | 5.570 | 5.400 | 5.400 | 5.248 | 23,972,470 |
| 2024-11-14 | 5.660 | 5.710 | 5.450 | 5.480 | 5.326 | 25,501,830 |
| 2024-11-13 | 5.670 | 5.740 | 5.540 | 5.700 | 5.539 | 25,268,627 |
| 2024-11-12 | 5.860 | 5.880 | 5.610 | 5.710 | 5.549 | 42,104,521 |
| 2024-11-11 | 5.810 | 5.930 | 5.750 | 5.880 | 5.714 | 37,319,335 |
| 2024-11-08 | 6.040 | 6.040 | 5.780 | 5.840 | 5.675 | 54,267,554 |
| 2024-11-07 | 5.620 | 6.050 | 5.600 | 5.940 | 5.773 | 73,230,348 |
| 2024-11-06 | 5.470 | 5.740 | 5.470 | 5.700 | 5.539 | 57,773,629 |
| 2024-11-05 | 5.330 | 5.480 | 5.310 | 5.460 | 5.306 | 27,578,700 |
| 2024-11-04 | 5.240 | 5.350 | 5.210 | 5.350 | 5.199 | 18,427,805 |
| 2024-11-01 | 5.580 | 5.650 | 5.280 | 5.310 | 5.160 | 37,353,235 |
| 2024-10-31 | 5.420 | 5.710 | 5.420 | 5.610 | 5.452 | 46,005,974 |
| 2024-10-30 | 5.390 | 5.540 | 5.380 | 5.420 | 5.267 | 24,136,805 |
| 2024-10-29 | 5.640 | 5.680 | 5.380 | 5.410 | 5.258 | 37,929,105 |
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.