BCEG Environmental Remediation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	12.230	12.340	11.960	12.300	12.168	4,224,435
2024-04-25	12.200	12.450	12.160	12.220	12.089	4,222,027
2024-04-24	12.060	12.400	12.060	12.290	12.158	4,646,332
2024-04-23	11.960	12.360	11.940	12.130	12.000	4,585,118
2024-04-22	12.220	12.500	11.900	11.940	11.812	8,186,077
2024-04-19	12.550	13.300	12.440	13.190	13.048	7,138,743
2024-04-18	12.940	13.150	12.540	12.640	12.504	4,789,688
2024-04-17	11.990	12.930	11.930	12.870	12.732	6,805,036
2024-04-16	12.800	12.960	11.730	11.780	11.653	7,839,555
2024-04-15	14.310	14.310	12.900	13.130	12.989	10,132,560
2024-04-12	14.840	14.950	14.430	14.470	14.314	7,827,607
2024-04-11	13.960	15.160	13.960	15.110	14.948	12,263,427
2024-04-10	14.600	14.630	14.030	14.210	14.057	6,401,877
2024-04-09	14.550	14.830	14.470	14.680	14.522	5,632,567
2024-04-08	15.150	15.180	14.470	14.510	14.354	10,063,692
2024-04-03	14.820	15.390	14.670	15.350	15.185	11,495,558
2024-04-02	14.800	15.500	14.680	15.040	14.878	13,863,182
2024-04-01	14.450	14.950	14.380	14.850	14.690	12,400,851
2024-03-29	13.930	14.880	13.860	14.570	14.413	9,337,534
2024-03-28	13.380	14.060	13.300	13.870	13.721	8,084,026
2024-03-27	13.700	14.690	13.570	13.670	13.523	11,340,554
2024-03-26	13.320	14.010	13.210	13.900	13.751	7,048,267
2024-03-25	13.870	13.970	13.300	13.370	13.226	4,351,477
2024-03-22	14.210	14.310	13.780	13.870	13.721	4,858,811
2024-03-21	14.350	14.410	14.010	14.190	14.037	5,673,308
2024-03-20	14.160	14.500	14.160	14.450	14.295	3,304,200
2024-03-19	14.370	14.490	14.150	14.150	13.998	3,112,700
2024-03-18	14.170	14.400	14.050	14.370	14.215	3,483,404
2024-03-15	13.740	14.150	13.680	14.050	13.899	4,189,404
2024-03-14	13.840	14.250	13.690	13.840	13.691	4,427,938
2024-03-13	13.810	14.040	13.610	13.890	13.741	3,553,043
2024-03-12	13.690	13.820	13.490	13.770	13.622	3,475,996
2024-03-11	13.290	13.690	13.290	13.680	13.533	3,014,843
2024-03-08	13.150	13.380	13.030	13.290	13.147	2,674,938
2024-03-07	13.280	13.610	13.200	13.200	13.058	3,251,462
2024-03-06	13.030	13.430	13.030	13.290	13.147	2,636,000
2024-03-05	13.490	13.500	13.080	13.140	12.999	3,934,738
2024-03-04	13.410	13.850	13.120	13.670	13.523	5,471,662
2024-03-01	13.360	13.460	13.170	13.410	13.266	3,388,794
2024-02-29	12.820	13.320	12.750	13.300	13.157	4,868,600
2024-02-28	14.110	14.810	12.820	12.820	12.682	8,491,092
2024-02-27	13.500	14.060	13.400	14.060	13.909	4,411,605
2024-02-26	13.320	14.070	13.170	13.650	13.503	6,076,689
2024-02-23	12.870	13.330	12.760	13.320	13.177	5,984,772
2024-02-22	12.500	12.860	12.500	12.860	12.722	4,114,619
2024-02-21	12.040	13.120	12.040	12.580	12.445	5,925,961
2024-02-20	12.110	12.500	11.800	12.280	12.148	3,854,030
2024-02-19	11.700	12.370	11.700	12.040	11.911	5,240,157
2024-02-08	10.630	11.680	10.260	11.570	11.446	6,498,721
2024-02-07	11.470	11.550	10.420	10.590	10.476	5,777,021
2024-02-06	11.000	11.750	10.250	11.500	11.376	5,345,238
2024-02-05	12.700	12.880	10.910	11.310	11.188	5,589,173
2024-02-02	13.870	14.230	12.460	12.890	12.751	3,845,030
2024-02-01	14.250	14.400	13.590	13.900	13.751	3,150,000
2024-01-31	15.450	15.690	14.340	14.410	14.255	3,267,688
2024-01-30	16.440	16.440	15.290	15.330	15.165	2,727,100
2024-01-29	16.420	16.570	15.840	15.840	15.670	3,135,033
2024-01-26	16.350	17.350	16.290	16.460	16.283	5,806,390
2024-01-25	15.330	16.310	15.000	16.290	16.115	5,023,915
2024-01-24	14.980	15.300	14.680	15.220	15.056	2,355,693

← NewerPage 11 of 21 · 1,217 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.