BCEG Environmental Remediation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	17.980	18.330	17.890	18.290	17.910	1,005,100
2023-04-27	18.000	18.100	17.800	17.800	17.430	939,100
2023-04-26	17.570	18.070	17.570	17.930	17.558	1,074,900
2023-04-25	18.410	18.520	17.400	17.770	17.401	2,141,816
2023-04-24	18.250	18.630	18.100	18.520	18.135	1,478,044
2023-04-21	19.220	19.400	18.210	18.220	17.842	2,458,937
2023-04-20	19.300	19.340	18.930	19.220	18.821	2,109,337
2023-04-19	19.720	19.740	19.310	19.340	18.938	2,317,356
2023-04-18	19.880	20.150	19.670	19.740	19.330	2,615,091
2023-04-17	20.160	20.160	19.660	19.720	19.310	2,623,505
2023-04-14	19.990	20.340	19.730	20.190	19.771	4,352,932
2023-04-13	19.600	20.380	19.230	19.980	19.565	4,846,549
2023-04-12	19.480	19.720	19.340	19.450	19.046	1,704,598
2023-04-11	19.600	19.970	19.330	19.570	19.163	2,494,200
2023-04-10	19.180	19.530	18.750	19.530	19.124	2,853,270
2023-04-07	19.380	19.600	19.220	19.310	18.909	1,466,300
2023-04-06	19.500	19.860	19.250	19.390	18.987	2,229,660
2023-04-04	19.190	19.770	19.180	19.670	19.261	3,135,343
2023-04-03	19.090	19.270	18.900	19.190	18.791	2,049,695
2023-03-31	19.390	19.500	18.970	19.150	18.752	2,609,861
2023-03-30	19.900	19.940	19.230	19.390	18.987	3,539,699
2023-03-29	19.410	20.650	19.100	20.110	19.692	6,242,700
2023-03-28	19.880	20.320	19.430	19.490	19.085	4,044,982
2023-03-27	19.410	19.640	19.160	19.640	19.232	2,006,100
2023-03-24	19.470	19.650	19.330	19.500	19.095	2,060,176
2023-03-23	19.100	19.870	19.040	19.550	19.144	3,379,695
2023-03-22	18.990	19.550	18.920	19.210	18.811	3,107,742
2023-03-21	18.870	18.960	18.550	18.860	18.468	2,538,033
2023-03-20	19.200	19.490	18.920	19.020	18.625	2,299,924
2023-03-17	19.100	19.190	18.820	19.030	18.635	2,405,154
2023-03-16	19.220	19.450	18.900	19.010	18.615	2,352,953
2023-03-15	19.500	19.640	19.230	19.450	19.046	3,362,377
2023-03-14	19.180	19.740	18.930	19.740	19.330	5,848,781
2023-03-13	19.260	19.660	18.900	19.140	18.742	3,626,309
2023-03-10	19.900	20.340	19.410	19.490	19.085	6,363,841
2023-03-09	18.730	20.590	18.630	20.200	19.780	10,040,307
2023-03-08	18.280	18.630	18.280	18.590	18.204	984,327
2023-03-07	18.770	18.950	18.370	18.450	18.067	1,378,000
2023-03-06	18.890	19.080	18.800	18.900	18.507	1,849,312
2023-03-03	18.720	18.840	18.510	18.710	18.321	1,765,218
2023-03-02	18.950	19.220	18.630	18.870	18.478	2,742,100
2023-03-01	18.750	18.920	18.680	18.820	18.429	1,647,190
2023-02-28	18.370	18.990	18.230	18.860	18.468	2,449,492
2023-02-27	18.780	18.890	18.350	18.360	17.979	1,515,699
2023-02-24	19.070	19.080	18.730	18.890	18.498	1,496,798
2023-02-23	19.480	19.490	18.970	19.080	18.684	2,376,929
2023-02-22	18.980	19.410	18.870	19.340	18.938	3,768,111
2023-02-21	18.500	19.490	18.490	19.090	18.693	3,592,198
2023-02-20	18.640	18.850	18.260	18.520	18.135	1,441,291
2023-02-17	18.300	18.780	18.250	18.640	18.253	1,827,819
2023-02-16	18.740	18.880	18.090	18.200	17.822	1,586,628
2023-02-15	18.640	18.840	18.620	18.740	18.351	944,253
2023-02-14	18.800	18.990	18.640	18.680	18.292	1,264,858
2023-02-13	18.720	18.760	18.540	18.740	18.351	1,164,709
2023-02-10	18.430	18.660	18.410	18.650	18.263	1,285,668
2023-02-09	18.320	18.460	18.250	18.430	18.047	686,915
2023-02-08	18.540	18.550	18.290	18.320	17.939	894,500
2023-02-07	18.400	18.560	18.140	18.540	18.155	1,433,739
2023-02-06	18.100	18.500	18.090	18.210	17.832	1,109,806
2023-02-03	18.000	18.180	17.890	18.160	17.783	1,092,800

← NewerPage 15 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.