BCEG Environmental Remediation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	14.850	15.050	14.710	14.900	14.740	2,236,287
2024-01-22	16.030	16.030	14.830	14.950	14.789	2,723,270
2024-01-19	16.180	16.320	16.000	16.060	15.887	1,489,301
2024-01-18	16.380	16.490	15.750	16.200	16.026	3,248,634
2024-01-17	17.030	17.090	16.500	16.500	16.323	2,312,196
2024-01-16	17.160	17.300	16.680	17.010	16.827	3,447,645
2024-01-15	17.710	17.710	17.710	17.710	17.520	0
2024-01-12	18.500	18.890	17.710	17.710	17.520	7,590,019
2024-01-11	17.100	17.590	17.080	17.590	17.401	1,830,130
2024-01-10	17.400	17.530	17.020	17.100	16.916	2,053,708
2024-01-09	17.560	17.690	17.310	17.420	17.233	2,217,300
2024-01-08	17.510	18.080	17.280	17.460	17.272	3,725,300
2024-01-05	17.800	17.890	17.390	17.520	17.332	2,013,300
2024-01-04	17.700	17.970	17.630	17.850	17.658	2,465,736
2024-01-03	17.790	18.060	17.580	17.710	17.520	3,404,800
2024-01-02	17.500	18.460	17.500	17.910	17.717	5,344,453
2023-12-29	17.270	17.450	17.270	17.390	17.203	1,073,250
2023-12-28	16.810	17.400	16.660	17.270	17.084	1,736,280
2023-12-27	16.890	16.950	16.640	16.840	16.659	1,054,065
2023-12-26	16.870	16.940	16.740	16.800	16.619	1,136,600
2023-12-25	17.180	17.200	16.790	16.870	16.689	2,112,400
2023-12-22	17.560	17.670	17.110	17.180	16.995	1,927,996
2023-12-21	17.300	17.660	17.040	17.600	17.411	2,235,380
2023-12-20	17.450	17.760	17.370	17.370	17.183	1,316,511
2023-12-19	17.510	17.620	17.320	17.450	17.262	1,489,100
2023-12-18	18.050	18.060	17.480	17.510	17.322	2,176,900
2023-12-15	17.890	18.160	17.780	18.060	17.866	2,203,100
2023-12-14	17.730	17.990	17.730	17.880	17.688	1,876,554
2023-12-13	17.710	17.990	17.620	17.750	17.559	1,266,700
2023-12-12	17.620	17.810	17.480	17.760	17.569	1,623,533
2023-12-11	17.590	17.630	17.360	17.620	17.431	1,904,900
2023-12-08	17.970	18.150	17.580	17.610	17.421	2,226,800
2023-12-07	18.120	18.200	17.850	17.970	17.777	1,535,500
2023-12-06	18.100	18.250	17.970	18.150	17.955	1,462,758
2023-12-05	18.490	18.500	18.000	18.000	17.806	1,950,100
2023-12-04	18.400	18.750	18.400	18.550	18.351	1,321,424
2023-12-01	18.330	18.580	18.270	18.500	18.301	1,585,912
2023-11-30	18.350	18.450	18.130	18.220	18.024	1,413,000
2023-11-29	18.550	18.690	18.360	18.420	18.222	1,450,378
2023-11-28	18.390	18.660	18.250	18.570	18.370	1,589,544
2023-11-27	18.570	18.670	18.280	18.380	18.182	1,849,514
2023-11-24	18.910	19.160	18.450	18.560	18.360	2,797,100
2023-11-23	18.910	19.030	18.640	19.010	18.806	2,356,600
2023-11-22	19.000	19.240	18.890	18.890	18.687	2,606,800
2023-11-21	19.220	19.450	19.020	19.080	18.875	3,384,495
2023-11-20	18.920	19.270	18.810	19.240	19.033	3,386,484
2023-11-17	18.930	18.990	18.750	18.890	18.687	2,617,264
2023-11-16	19.180	19.200	18.920	18.920	18.717	2,984,300
2023-11-15	19.230	19.320	19.100	19.130	18.924	3,854,290
2023-11-14	19.460	19.480	19.000	19.200	18.994	4,371,466
2023-11-13	19.300	19.500	19.210	19.460	19.251	4,701,496
2023-11-10	19.450	19.650	18.980	19.150	18.944	7,327,868
2023-11-09	19.420	20.440	19.230	19.470	19.261	15,011,147
2023-11-08	19.280	19.490	18.580	18.910	18.707	5,459,600
2023-11-07	18.940	19.230	18.790	19.170	18.964	3,090,989
2023-11-06	18.380	19.220	18.380	18.930	18.726	5,203,493
2023-11-03	18.220	18.600	18.190	18.330	18.133	2,018,900
2023-11-02	18.450	18.500	18.290	18.320	18.123	1,782,600
2023-11-01	18.430	18.580	18.330	18.450	18.252	1,996,400
2023-10-31	18.410	18.600	18.300	18.500	18.301	2,993,175

← NewerPage 12 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.