BCEG Environmental Remediation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	9.910	10.080	9.890	10.050	10.050	1,730,600
2024-07-25	9.650	10.160	9.580	9.890	9.890	2,306,700
2024-07-24	9.820	9.880	9.650	9.650	9.650	1,406,850
2024-07-23	10.030	10.200	9.790	9.820	9.820	1,735,208
2024-07-22	9.860	9.990	9.810	9.960	9.960	999,766
2024-07-19	9.810	9.910	9.730	9.870	9.870	1,203,250
2024-07-18	9.950	9.960	9.700	9.850	9.850	1,987,850
2024-07-17	10.140	10.200	9.960	10.050	10.050	1,352,303
2024-07-16	10.450	10.450	10.110	10.180	10.180	1,098,300
2024-07-15	10.420	10.450	10.140	10.250	10.250	1,505,600
2024-07-12	10.650	10.750	10.410	10.440	10.440	1,688,000
2024-07-11	10.330	10.540	10.320	10.510	10.510	2,224,800
2024-07-10	10.220	10.440	10.110	10.180	10.180	1,635,400
2024-07-09	10.100	10.260	9.650	10.260	10.260	2,788,943
2024-07-08	10.430	10.480	10.030	10.140	10.140	1,985,553
2024-07-05	10.250	10.460	10.110	10.420	10.420	1,953,433
2024-07-04	10.920	10.970	10.320	10.320	10.209	3,053,533
2024-07-03	11.080	11.180	10.880	10.970	10.852	2,915,819
2024-07-02	10.800	11.800	10.780	11.190	11.070	4,503,800
2024-07-01	10.630	10.830	10.550	10.820	10.704	1,758,200
2024-06-28	10.590	10.820	10.510	10.630	10.516	1,556,050
2024-06-27	10.580	10.880	10.550	10.590	10.476	1,614,266
2024-06-26	10.350	10.720	10.240	10.720	10.605	1,619,400
2024-06-25	10.200	10.460	10.200	10.350	10.239	1,741,700
2024-06-24	10.830	10.890	10.160	10.240	10.130	2,931,871
2024-06-21	10.550	10.910	10.440	10.820	10.704	2,206,600
2024-06-20	11.010	11.010	10.550	10.580	10.466	2,486,506
2024-06-19	11.090	11.090	10.860	10.990	10.872	1,780,600
2024-06-18	10.850	11.000	10.760	11.000	10.882	1,310,590
2024-06-17	10.940	11.040	10.730	10.850	10.733	1,179,300
2024-06-14	10.900	11.040	10.820	10.960	10.842	1,420,700
2024-06-13	11.050	11.170	10.870	10.970	10.852	1,433,400
2024-06-12	10.860	11.080	10.830	11.080	10.961	1,623,100
2024-06-11	10.980	10.980	10.710	10.860	10.743	2,121,000
2024-06-07	10.620	11.040	10.620	10.980	10.862	3,021,877
2024-06-06	11.150	11.150	10.440	10.550	10.437	3,561,567
2024-06-05	11.210	11.320	11.020	11.050	10.931	1,934,096
2024-06-04	11.430	11.520	11.020	11.210	11.089	3,079,861
2024-06-03	12.050	12.050	11.300	11.500	11.376	4,179,200
2024-05-31	12.200	12.200	12.000	12.060	11.930	2,047,451
2024-05-30	12.000	12.230	11.920	12.080	11.950	2,195,606
2024-05-29	12.000	12.240	11.890	12.030	11.901	1,772,267
2024-05-28	12.200	12.200	11.920	11.940	11.812	1,979,555
2024-05-27	12.390	12.390	12.000	12.160	12.029	2,195,886
2024-05-24	12.530	12.590	12.190	12.220	12.089	2,364,167
2024-05-23	12.980	12.980	12.430	12.490	12.356	2,931,450
2024-05-22	12.790	12.970	12.680	12.930	12.791	2,066,400
2024-05-21	13.000	13.040	12.670	12.740	12.603	3,175,197
2024-05-20	13.280	13.330	12.930	13.010	12.870	4,142,517
2024-05-17	13.060	13.250	12.840	13.240	13.098	6,418,468
2024-05-16	12.440	13.160	12.440	12.910	12.771	6,305,906
2024-05-15	12.490	12.860	12.360	12.480	12.346	3,218,500
2024-05-14	12.450	12.580	12.350	12.480	12.346	1,954,918
2024-05-13	12.640	12.670	12.190	12.400	12.267	3,184,234
2024-05-10	12.990	13.050	12.700	12.710	12.573	3,575,300
2024-05-09	12.800	13.000	12.790	12.960	12.821	2,963,740
2024-05-08	13.020	13.020	12.700	12.790	12.652	3,361,250
2024-05-07	12.880	13.030	12.800	13.010	12.870	3,153,775
2024-05-06	12.720	12.880	12.630	12.840	12.702	3,061,524
2024-04-30	12.650	12.790	12.400	12.490	12.356	3,269,108

← NewerPage 10 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-05	0.1180 CNY
2023-07-06	0.1810 CNY
2022-07-06	0.1550 CNY
2021-08-05	0.1580 CNY

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