BCEG Environmental Remediation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	18.250	18.490	18.100	18.400	18.202	2,816,155
2023-10-27	18.230	18.540	18.160	18.400	18.202	3,430,503
2023-10-26	18.670	18.860	18.110	18.220	18.024	5,612,153
2023-10-25	19.000	19.500	18.320	18.660	18.459	9,379,042
2023-10-24	17.260	17.760	17.240	17.740	17.549	3,189,862
2023-10-23	17.700	17.810	17.030	17.120	16.936	3,855,061
2023-10-20	17.710	18.040	17.650	17.810	17.618	2,022,066
2023-10-19	17.890	18.130	17.720	17.780	17.589	2,425,156
2023-10-18	18.290	18.290	17.730	17.730	17.539	3,340,432
2023-10-17	18.510	18.580	18.200	18.300	18.103	2,228,235
2023-10-16	18.510	18.680	18.390	18.510	18.311	2,737,673
2023-10-13	18.960	18.960	18.490	18.530	18.331	3,795,282
2023-10-12	19.130	19.140	18.860	18.990	18.786	3,099,823
2023-10-11	19.070	19.240	18.900	19.130	18.924	2,783,835
2023-10-10	19.010	19.280	18.860	18.980	18.776	3,245,193
2023-10-09	19.600	19.600	18.900	19.000	18.796	4,670,699
2023-09-28	19.500	19.790	19.460	19.540	19.330	3,657,189
2023-09-27	19.390	19.740	19.370	19.490	19.280	3,292,316
2023-09-26	19.450	19.550	19.260	19.390	19.181	2,737,110
2023-09-25	19.680	19.780	19.370	19.450	19.241	4,034,934
2023-09-22	19.230	19.740	19.230	19.660	19.449	4,029,710
2023-09-21	19.200	19.630	19.200	19.320	19.112	3,930,935
2023-09-20	19.350	19.870	19.250	19.300	19.092	4,502,198
2023-09-19	19.780	20.100	19.380	19.390	19.181	5,180,526
2023-09-18	19.800	20.080	19.560	19.910	19.696	5,644,848
2023-09-15	19.750	20.490	19.260	19.990	19.775	8,305,199
2023-09-14	20.500	20.650	19.660	19.710	19.498	11,100,038
2023-09-13	20.120	21.680	20.010	21.070	20.843	17,746,802
2023-09-12	19.980	20.390	19.750	20.230	20.012	8,334,385
2023-09-11	19.830	20.040	19.610	19.990	19.775	6,131,592
2023-09-08	20.180	20.280	19.670	19.810	19.597	7,913,016
2023-09-07	20.800	20.970	20.000	20.050	19.834	10,866,683
2023-09-06	21.140	21.220	20.710	20.820	20.596	12,580,783
2023-09-05	22.080	22.280	20.600	21.950	21.714	17,136,018
2023-09-04	22.000	22.990	21.800	22.200	21.961	12,756,933
2023-09-01	23.180	23.270	21.780	21.970	21.734	19,356,287
2023-08-31	23.950	25.280	23.880	23.910	23.653	20,691,237
2023-08-30	25.040	25.490	23.810	24.430	24.167	26,176,740
2023-08-29	27.430	28.660	25.020	26.190	25.908	39,930,707
2023-08-28	23.000	26.160	21.610	26.160	25.879	30,277,033
2023-08-25	21.630	23.800	21.330	21.800	21.566	24,772,116
2023-08-24	21.600	22.220	20.860	21.600	21.368	21,136,173
2023-08-23	21.100	24.330	20.900	22.560	22.317	29,547,781
2023-08-22	22.110	22.260	21.110	21.400	21.170	22,665,411
2023-08-21	23.220	24.700	21.580	22.530	22.288	33,944,004
2023-08-18	19.400	23.220	19.350	23.220	22.970	21,568,840
2023-08-17	19.460	19.530	18.950	19.350	19.142	6,690,000
2023-08-16	18.280	20.350	18.020	19.510	19.300	10,355,151
2023-08-15	18.460	18.510	18.040	18.220	18.024	3,634,400
2023-08-14	18.350	18.640	18.280	18.440	18.242	4,024,496
2023-08-11	19.290	19.750	18.520	18.520	18.321	7,696,615
2023-08-10	19.060	20.230	19.060	19.340	19.132	7,425,138
2023-08-09	20.100	20.760	19.010	19.160	18.954	10,913,445
2023-08-08	19.630	20.220	19.440	19.760	19.547	9,748,225
2023-08-07	19.880	19.950	19.260	19.300	19.092	6,659,657
2023-08-04	19.310	20.080	18.920	19.650	19.439	10,741,086
2023-08-03	18.800	19.560	18.800	19.410	19.201	7,866,282
2023-08-02	18.740	19.060	18.620	18.800	18.598	2,131,900
2023-08-01	18.930	19.060	18.720	18.850	18.647	3,118,330
2023-07-31	18.790	19.170	18.610	19.070	18.865	4,157,289

← NewerPage 13 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.