CECEP Guozhen Environmental Protection Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	6.460	6.460	6.340	6.350	6.350	3,030,580
2026-10-21	6.520	6.560	6.400	6.430	6.430	3,168,799
2026-10-20	6.560	6.590	6.480	6.520	6.520	2,050,500
2026-10-19	6.530	6.590	6.480	6.560	6.560	2,793,000
2026-10-16	6.540	6.610	6.490	6.540	6.540	3,542,360
2026-10-15	6.560	6.630	6.460	6.500	6.500	5,292,080
2026-10-14	6.740	6.740	6.630	6.640	6.640	2,443,180
2026-10-13	6.680	6.770	6.640	6.720	6.720	3,776,740
2026-10-12	6.780	6.850	6.740	6.770	6.770	3,927,795
2026-10-09	6.700	6.810	6.670	6.800	6.800	4,531,297
2026-10-08	6.690	6.750	6.670	6.730	6.730	3,666,800
2026-09-30	6.710	6.750	6.650	6.710	6.710	3,276,639
2026-09-29	6.640	6.710	6.580	6.670	6.670	2,385,370
2026-09-28	6.680	6.700	6.580	6.640	6.640	2,454,640
2026-09-24	6.740	6.750	6.670	6.680	6.680	2,061,018
2026-09-23	6.750	6.770	6.700	6.730	6.730	2,470,864
2026-09-22	6.780	6.810	6.730	6.750	6.750	3,522,074
2026-09-21	6.720	6.790	6.720	6.780	6.780	3,319,180
2026-09-18	6.670	6.750	6.670	6.720	6.720	2,702,340
2026-09-17	6.740	6.740	6.630	6.680	6.680	3,748,180
2026-09-16	6.700	6.760	6.600	6.740	6.740	4,164,700
2026-09-15	6.800	6.830	6.660	6.680	6.680	5,902,612
2026-09-14	6.790	6.860	6.750	6.810	6.810	5,174,200
2026-09-11	6.950	6.950	6.790	6.840	6.840	6,775,840
2026-09-10	7.040	7.040	6.920	6.970	6.970	4,104,000
2026-09-09	7.030	7.080	7.000	7.050	7.050	5,574,600
2026-09-08	6.960	7.090	6.930	7.060	7.060	7,715,100
2026-09-07	6.970	6.990	6.920	6.940	6.940	3,522,300
2026-09-04	7.010	7.040	6.950	6.970	6.970	3,567,680
2026-09-03	7.020	7.050	6.950	6.960	6.960	3,722,800
2026-09-02	7.090	7.090	6.950	7.020	7.020	4,312,261
2026-09-01	7.030	7.160	7.030	7.100	7.100	6,078,844
2026-08-31	6.960	7.130	6.960	7.100	7.100	7,259,560
2026-08-28	6.950	7.060	6.930	7.060	7.060	6,218,835
2026-08-27	7.080	7.090	6.910	6.960	6.960	8,566,520
2026-08-26	7.060	7.060	6.970	7.040	7.040	6,765,296
2026-08-25	6.880	7.000	6.860	7.000	7.000	6,079,611
2026-08-24	6.830	6.920	6.790	6.910	6.910	6,061,700
2026-08-21	6.800	6.870	6.690	6.850	6.850	6,003,311
2026-08-20	6.740	6.890	6.740	6.870	6.870	5,539,300
2026-08-19	6.810	6.900	6.700	6.730	6.730	7,102,492
2026-08-18	6.890	6.930	6.810	6.860	6.860	6,100,821
2026-08-17	6.990	7.060	6.790	6.930	6.930	12,196,920
2026-08-14	6.770	7.060	6.730	6.980	6.980	13,776,360
2026-08-13	6.900	6.940	6.720	6.770	6.770	7,505,360
2026-08-12	6.820	6.950	6.770	6.940	6.940	4,837,420
2026-08-11	6.910	6.970	6.830	6.840	6.840	4,824,900
2026-08-10	6.660	6.930	6.660	6.920	6.920	8,312,243
2026-08-07	6.750	6.810	6.620	6.680	6.680	5,232,900
2026-08-06	6.800	6.840	6.680	6.780	6.780	5,006,576
2026-08-05	6.840	6.880	6.750	6.820	6.820	6,914,900
2026-08-04	6.930	6.970	6.830	6.850	6.850	6,687,536
2026-08-03	6.810	6.970	6.780	6.950	6.950	7,954,120
2026-07-31	6.820	6.900	6.730	6.830	6.830	5,269,615
2026-07-30	6.790	6.860	6.740	6.810	6.810	4,517,240
2026-07-29	6.650	6.800	6.610	6.800	6.800	4,219,660
2026-07-28	6.640	6.730	6.610	6.660	6.660	2,476,280
2026-07-27	6.600	6.690	6.520	6.680	6.680	3,599,100
2026-07-24	6.760	6.760	6.560	6.580	6.580	4,008,540
2026-07-23	6.670	6.800	6.580	6.800	6.800	4,961,300

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.0310 CNY
2026-01-13	0.0650 CNY
2025-06-06	0.1300 CNY
2024-05-22	0.1300 CNY
2023-05-23	0.1800 CNY
2022-06-14	0.1200 CNY
2021-07-09	0.1200 CNY
2020-06-24	0.1200 CNY
2019-06-24	0.1178 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.