Nanjing CEC Environmental Protect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.460 | 5.680 | 5.460 | 5.650 | 5.491 | 47,237,094 |
| 2024-10-25 | 5.460 | 5.540 | 5.420 | 5.500 | 5.345 | 31,891,752 |
| 2024-10-24 | 5.400 | 5.530 | 5.330 | 5.460 | 5.306 | 30,528,435 |
| 2024-10-23 | 5.500 | 5.690 | 5.430 | 5.470 | 5.316 | 51,835,455 |
| 2024-10-22 | 5.330 | 5.770 | 5.300 | 5.590 | 5.432 | 74,513,954 |
| 2024-10-21 | 5.350 | 5.390 | 5.290 | 5.360 | 5.209 | 39,735,694 |
| 2024-10-18 | 5.120 | 5.400 | 5.060 | 5.270 | 5.121 | 44,350,443 |
| 2024-10-17 | 5.260 | 5.450 | 5.170 | 5.180 | 5.034 | 44,411,724 |
| 2024-10-16 | 5.090 | 5.230 | 5.050 | 5.150 | 5.005 | 22,944,754 |
| 2024-10-15 | 5.200 | 5.290 | 5.150 | 5.160 | 5.015 | 27,424,330 |
| 2024-10-14 | 5.110 | 5.270 | 5.080 | 5.270 | 5.121 | 32,417,125 |
| 2024-10-11 | 5.310 | 5.310 | 5.010 | 5.070 | 4.927 | 38,162,730 |
| 2024-10-10 | 5.240 | 5.560 | 5.140 | 5.380 | 5.228 | 52,498,602 |
| 2024-10-09 | 5.670 | 5.690 | 5.160 | 5.170 | 5.024 | 61,544,360 |
| 2024-10-08 | 6.320 | 6.370 | 5.430 | 5.920 | 5.753 | 92,618,607 |
| 2024-09-30 | 4.980 | 5.500 | 4.890 | 5.400 | 5.248 | 83,219,140 |
| 2024-09-27 | 4.690 | 4.890 | 4.640 | 4.820 | 4.684 | 39,961,406 |
| 2024-09-26 | 4.550 | 4.640 | 4.510 | 4.640 | 4.509 | 21,507,970 |
| 2024-09-25 | 4.530 | 4.640 | 4.520 | 4.560 | 4.431 | 26,415,985 |
| 2024-09-24 | 4.390 | 4.560 | 4.390 | 4.510 | 4.383 | 21,842,709 |
| 2024-09-23 | 4.330 | 4.480 | 4.330 | 4.400 | 4.276 | 14,874,500 |
| 2024-09-20 | 4.290 | 4.530 | 4.240 | 4.450 | 4.325 | 26,907,934 |
| 2024-09-19 | 4.250 | 4.310 | 4.210 | 4.290 | 4.169 | 8,348,930 |
| 2024-09-18 | 4.320 | 4.320 | 4.170 | 4.210 | 4.091 | 9,045,035 |
| 2024-09-13 | 4.370 | 4.370 | 4.300 | 4.310 | 4.189 | 6,276,500 |
| 2024-09-12 | 4.380 | 4.410 | 4.330 | 4.340 | 4.218 | 6,980,300 |
| 2024-09-11 | 4.330 | 4.410 | 4.330 | 4.390 | 4.266 | 8,659,115 |
| 2024-09-10 | 4.320 | 4.380 | 4.310 | 4.360 | 4.237 | 7,398,440 |
| 2024-09-09 | 4.290 | 4.350 | 4.230 | 4.310 | 4.189 | 7,661,384 |
| 2024-09-06 | 4.390 | 4.420 | 4.330 | 4.330 | 4.208 | 8,503,500 |
| 2024-09-05 | 4.380 | 4.420 | 4.360 | 4.420 | 4.295 | 6,789,850 |
| 2024-09-04 | 4.400 | 4.420 | 4.360 | 4.370 | 4.247 | 7,965,335 |
| 2024-09-03 | 4.400 | 4.450 | 4.380 | 4.430 | 4.305 | 6,992,601 |
| 2024-09-02 | 4.490 | 4.530 | 4.400 | 4.410 | 4.286 | 11,553,600 |
| 2024-08-30 | 4.380 | 4.560 | 4.380 | 4.510 | 4.383 | 18,098,066 |
| 2024-08-29 | 4.330 | 4.420 | 4.310 | 4.400 | 4.276 | 10,345,500 |
| 2024-08-28 | 4.320 | 4.420 | 4.310 | 4.360 | 4.237 | 9,646,791 |
| 2024-08-27 | 4.440 | 4.440 | 4.350 | 4.350 | 4.227 | 18,026,600 |
| 2024-08-26 | 4.550 | 4.590 | 4.500 | 4.530 | 4.402 | 12,110,300 |
| 2024-08-23 | 4.510 | 4.550 | 4.430 | 4.550 | 4.422 | 15,618,966 |
| 2024-08-22 | 4.690 | 4.710 | 4.520 | 4.520 | 4.393 | 22,489,330 |
| 2024-08-21 | 4.740 | 4.800 | 4.630 | 4.690 | 4.558 | 27,547,150 |
| 2024-08-20 | 4.980 | 5.110 | 4.800 | 4.800 | 4.665 | 40,328,095 |
| 2024-08-19 | 4.750 | 4.980 | 4.630 | 4.910 | 4.772 | 46,144,975 |
| 2024-08-16 | 4.800 | 4.840 | 4.690 | 4.740 | 4.606 | 31,271,820 |
| 2024-08-15 | 4.810 | 4.950 | 4.750 | 4.830 | 4.694 | 36,734,434 |
| 2024-08-14 | 4.920 | 5.090 | 4.860 | 4.860 | 4.723 | 45,576,865 |
| 2024-08-13 | 4.840 | 5.220 | 4.720 | 5.000 | 4.859 | 67,499,613 |
| 2024-08-12 | 4.880 | 5.350 | 4.750 | 4.900 | 4.762 | 73,393,811 |
| 2024-08-09 | 4.530 | 4.680 | 4.530 | 4.590 | 4.461 | 24,044,630 |
| 2024-08-08 | 4.500 | 4.580 | 4.420 | 4.510 | 4.383 | 15,285,711 |
| 2024-08-07 | 4.520 | 4.560 | 4.490 | 4.510 | 4.383 | 9,994,830 |
| 2024-08-06 | 4.500 | 4.530 | 4.470 | 4.530 | 4.402 | 10,840,555 |
| 2024-08-05 | 4.580 | 4.640 | 4.450 | 4.450 | 4.325 | 20,077,532 |
| 2024-08-02 | 4.610 | 4.720 | 4.590 | 4.630 | 4.500 | 20,616,290 |
| 2024-08-01 | 4.670 | 4.700 | 4.640 | 4.650 | 4.519 | 18,161,300 |
| 2024-07-31 | 4.580 | 4.680 | 4.550 | 4.670 | 4.538 | 23,849,180 |
| 2024-07-30 | 4.540 | 4.630 | 4.540 | 4.580 | 4.451 | 12,594,740 |
| 2024-07-29 | 4.600 | 4.600 | 4.520 | 4.560 | 4.431 | 10,614,440 |
| 2024-07-26 | 4.540 | 4.600 | 4.540 | 4.590 | 4.461 | 17,019,510 |
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.