Nanjing CEC Environmental Protect historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-18	4.470	4.530	4.460	4.470	4.470	6,306,500
2026-09-17	4.440	4.480	4.400	4.470	4.470	7,992,034
2026-09-16	4.420	4.500	4.410	4.470	4.470	6,246,700
2026-09-15	4.550	4.560	4.420	4.430	4.430	7,002,470
2026-09-14	4.510	4.600	4.500	4.560	4.560	7,134,840
2026-09-11	4.590	4.590	4.490	4.530	4.530	10,059,630
2026-09-10	4.650	4.670	4.610	4.620	4.620	7,811,710
2026-09-09	4.710	4.720	4.650	4.690	4.690	9,308,076
2026-09-08	4.700	4.740	4.670	4.730	4.730	12,710,785
2026-09-07	4.710	4.720	4.650	4.690	4.690	7,592,910
2026-09-04	4.670	4.740	4.660	4.690	4.690	9,211,290
2026-09-03	4.730	4.750	4.660	4.670	4.670	9,766,090
2026-09-02	4.710	4.730	4.650	4.710	4.710	9,294,130
2026-09-01	4.700	4.770	4.680	4.750	4.750	11,454,700
2026-08-31	4.640	4.710	4.630	4.700	4.700	11,893,700
2026-08-28	4.630	4.690	4.620	4.670	4.670	7,357,550
2026-08-27	4.640	4.680	4.600	4.650	4.650	8,289,600
2026-08-26	4.630	4.690	4.630	4.650	4.650	9,355,620
2026-08-25	4.530	4.670	4.530	4.660	4.660	9,777,360
2026-08-24	4.590	4.620	4.530	4.570	4.570	7,243,245
2026-08-21	4.600	4.620	4.520	4.600	4.600	9,532,502
2026-08-20	4.550	4.630	4.530	4.610	4.610	9,743,970
2026-08-19	4.600	4.630	4.500	4.530	4.530	11,483,400
2026-08-18	4.630	4.660	4.600	4.630	4.630	8,018,594
2026-08-17	4.620	4.680	4.570	4.660	4.660	9,119,667
2026-08-14	4.620	4.630	4.550	4.620	4.620	10,227,379
2026-08-13	4.690	4.690	4.590	4.610	4.610	14,688,905
2026-08-12	4.670	4.710	4.600	4.690	4.690	14,652,275
2026-08-11	4.610	4.720	4.570	4.610	4.610	22,916,916
2026-08-10	4.440	4.610	4.410	4.610	4.610	21,710,637
2026-08-07	4.440	4.480	4.380	4.430	4.430	13,334,990
2026-08-06	4.550	4.560	4.420	4.470	4.470	19,334,584
2026-08-05	4.510	4.570	4.450	4.530	4.530	16,741,141
2026-08-04	4.550	4.570	4.490	4.500	4.500	13,608,904
2026-08-03	4.460	4.550	4.450	4.540	4.540	13,133,250
2026-07-31	4.400	4.450	4.380	4.440	4.440	12,852,539
2026-07-30	4.360	4.440	4.330	4.370	4.370	13,108,530
2026-07-29	4.310	4.410	4.300	4.400	4.400	14,926,094
2026-07-28	4.270	4.340	4.250	4.320	4.320	9,352,730
2026-07-27	4.230	4.320	4.220	4.300	4.300	11,487,164
2026-07-24	4.320	4.330	4.230	4.260	4.260	12,207,806
2026-07-23	4.130	4.350	4.130	4.330	4.330	15,904,246
2026-07-22	4.190	4.230	4.140	4.160	4.160	11,317,076
2026-07-21	4.220	4.250	4.120	4.220	4.220	15,601,654

Page 1 of 3 · 121 trading daysOlder →

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.