Nanjing CEC Environmental Protect historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.400 | 4.450 | 4.350 | 4.390 | 4.390 | 9,956,415 |
| 2026-10-19 | 4.420 | 4.460 | 4.360 | 4.440 | 4.440 | 8,857,895 |
| 2026-10-16 | 4.420 | 4.520 | 4.410 | 4.440 | 4.440 | 8,948,005 |
| 2026-10-15 | 4.420 | 4.450 | 4.360 | 4.390 | 4.390 | 9,245,520 |
| 2026-10-14 | 4.580 | 4.600 | 4.480 | 4.480 | 4.480 | 8,175,529 |
| 2026-10-13 | 4.520 | 4.600 | 4.460 | 4.580 | 4.580 | 10,939,240 |
| 2026-10-12 | 4.620 | 4.660 | 4.550 | 4.570 | 4.570 | 6,799,400 |
| 2026-10-09 | 4.600 | 4.640 | 4.510 | 4.630 | 4.630 | 11,433,420 |
| 2026-10-08 | 4.520 | 4.630 | 4.510 | 4.630 | 4.630 | 12,050,780 |
| 2026-09-30 | 4.550 | 4.570 | 4.500 | 4.540 | 4.540 | 6,630,140 |
| 2026-09-29 | 4.510 | 4.570 | 4.490 | 4.540 | 4.540 | 7,976,955 |
| 2026-09-28 | 4.490 | 4.540 | 4.450 | 4.520 | 4.520 | 8,592,057 |
| 2026-09-24 | 4.460 | 4.610 | 4.460 | 4.510 | 4.510 | 12,249,705 |
| 2026-09-23 | 4.530 | 4.540 | 4.450 | 4.480 | 4.480 | 6,564,890 |
| 2026-09-22 | 4.580 | 4.580 | 4.500 | 4.520 | 4.520 | 8,459,275 |
| 2026-09-21 | 4.480 | 4.570 | 4.470 | 4.560 | 4.560 | 8,768,295 |
Page 1 of 1 · 16 trading days
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.