BCEG Environmental Remediation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	18.920	19.290	18.720	18.740	18.538	3,793,596
2023-07-27	19.010	19.250	18.840	19.020	18.815	5,353,700
2023-07-26	18.380	19.440	18.300	19.160	18.954	8,356,074
2023-07-25	18.130	18.460	18.130	18.410	18.212	4,553,776
2023-07-24	18.140	18.540	17.900	18.120	17.925	6,775,942
2023-07-21	19.750	19.750	18.500	18.510	18.311	9,494,370
2023-07-20	19.330	19.720	19.200	19.430	19.221	7,529,083
2023-07-19	18.960	20.180	18.810	19.870	19.656	13,203,061
2023-07-18	19.040	19.200	18.340	19.150	18.944	10,067,453
2023-07-17	17.980	20.850	17.980	19.510	19.300	12,082,119
2023-07-14	17.970	18.390	17.890	18.090	17.895	2,418,342
2023-07-13	17.840	17.980	17.680	17.960	17.767	659,600
2023-07-12	17.960	18.000	17.760	17.830	17.638	534,579
2023-07-11	18.020	18.020	17.800	17.950	17.757	566,052
2023-07-10	17.850	18.140	17.730	17.930	17.737	1,117,205
2023-07-07	17.790	17.790	17.600	17.670	17.480	570,415
2023-07-06	17.730	17.740	17.580	17.710	17.520	611,100
2023-07-05	17.840	18.050	17.650	17.870	17.499	680,663
2023-07-04	17.760	17.860	17.630	17.820	17.450	626,282
2023-07-03	17.710	18.090	17.690	17.760	17.391	995,124
2023-06-30	17.670	17.810	17.580	17.740	17.371	712,491
2023-06-29	17.490	17.920	17.350	17.670	17.303	1,080,791
2023-06-28	17.280	17.500	17.160	17.500	17.136	866,500
2023-06-27	17.000	17.430	17.000	17.420	17.058	1,006,667
2023-06-26	17.050	17.180	16.870	16.930	16.578	717,800
2023-06-21	17.140	17.340	17.040	17.050	16.696	749,780
2023-06-20	17.340	17.350	17.140	17.160	16.804	619,500
2023-06-19	17.470	17.650	17.310	17.340	16.980	938,934
2023-06-16	17.330	17.840	17.330	17.480	17.117	1,488,713
2023-06-15	17.660	17.740	16.980	17.400	17.039	1,788,600
2023-06-14	17.200	18.310	17.090	17.530	17.166	2,807,562
2023-06-13	17.110	17.310	17.110	17.200	16.843	717,700
2023-06-12	17.500	17.580	17.060	17.210	16.852	1,294,191
2023-06-09	17.670	17.900	17.470	17.600	17.234	943,291
2023-06-08	17.570	17.950	17.470	17.730	17.362	1,126,099
2023-06-07	18.020	18.210	17.440	17.570	17.205	1,754,204
2023-06-06	18.230	18.350	18.050	18.050	17.675	991,838
2023-06-05	18.270	18.320	18.130	18.280	17.900	743,500
2023-06-02	18.030	18.290	18.030	18.240	17.861	959,600
2023-06-01	18.200	18.210	17.920	17.990	17.616	915,056
2023-05-31	18.210	18.480	18.030	18.200	17.822	1,165,300
2023-05-30	18.460	18.460	17.950	18.300	17.920	1,022,700
2023-05-29	18.530	18.530	17.950	17.980	17.606	965,600
2023-05-26	18.170	18.450	18.030	18.300	17.920	985,700
2023-05-25	17.860	18.130	17.750	18.090	17.714	979,343
2023-05-24	17.600	17.990	17.540	17.860	17.489	901,000
2023-05-23	18.190	18.190	17.620	17.670	17.303	1,244,100
2023-05-22	18.150	18.250	17.830	18.060	17.685	1,548,210
2023-05-19	18.700	18.710	18.310	18.360	17.979	1,135,500
2023-05-18	18.650	18.750	18.480	18.670	18.282	1,054,800
2023-05-17	18.800	18.800	18.220	18.700	18.312	1,349,000
2023-05-16	18.430	18.450	18.210	18.270	17.890	598,200
2023-05-15	18.400	18.490	18.080	18.410	18.028	908,687
2023-05-12	18.600	18.630	18.380	18.420	18.037	849,800
2023-05-11	18.300	18.660	18.270	18.580	18.194	1,352,735
2023-05-10	18.250	18.430	18.180	18.300	17.920	865,800
2023-05-09	18.880	18.880	18.230	18.250	17.871	1,797,700
2023-05-08	18.400	18.570	18.190	18.450	18.067	1,272,416
2023-05-05	18.560	18.570	18.230	18.400	18.018	827,500
2023-05-04	18.180	18.570	18.170	18.500	18.116	1,158,800

← NewerPage 14 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.