BCEG Environmental Remediation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	18.180	18.220	18.030	18.060	17.685	954,500
2023-02-01	18.030	18.180	18.000	18.160	17.783	1,117,354
2023-01-31	17.980	18.060	17.850	18.030	17.655	883,594
2023-01-30	17.850	18.020	17.850	17.880	17.509	1,051,431
2023-01-20	17.620	17.800	17.620	17.760	17.391	531,253
2023-01-19	17.300	17.720	17.300	17.620	17.254	640,380
2023-01-18	17.210	17.440	17.130	17.400	17.039	459,630
2023-01-17	17.350	17.470	17.130	17.210	16.852	407,276
2023-01-16	17.250	17.360	17.100	17.350	16.990	543,400
2023-01-13	17.380	17.380	17.020	17.090	16.735	443,400
2023-01-12	17.360	17.380	17.090	17.110	16.755	546,106
2023-01-11	17.610	17.610	17.210	17.280	16.921	993,200
2023-01-10	17.580	17.620	17.450	17.610	17.244	498,700
2023-01-09	17.550	17.750	17.470	17.630	17.264	553,500
2023-01-06	17.730	17.820	17.530	17.550	17.185	762,700
2023-01-05	17.700	17.980	17.660	17.800	17.430	1,381,589
2023-01-04	17.800	18.450	17.770	17.890	17.518	2,556,606
2023-01-03	17.000	17.320	16.860	17.280	16.921	683,306
2022-12-30	16.960	17.080	16.810	17.020	16.666	329,400
2022-12-29	16.850	16.960	16.710	16.830	16.480	292,671
2022-12-28	17.160	17.210	16.780	16.850	16.500	554,500
2022-12-27	17.270	17.310	17.080	17.170	16.813	367,500
2022-12-26	16.980	17.260	16.900	17.200	16.843	468,473
2022-12-23	16.750	17.030	16.720	16.880	16.529	566,602
2022-12-22	17.240	17.240	16.710	16.760	16.412	770,900
2022-12-21	17.310	17.370	17.030	17.100	16.745	326,088
2022-12-20	17.240	17.420	17.000	17.350	16.990	548,143
2022-12-19	17.570	17.640	17.100	17.240	16.882	811,794
2022-12-16	17.890	17.900	17.550	17.570	17.205	686,800
2022-12-15	17.910	17.930	17.710	17.890	17.518	439,100
2022-12-14	18.130	18.130	17.800	17.820	17.450	578,195
2022-12-13	18.020	18.050	17.870	17.970	17.597	671,480
2022-12-12	18.380	18.380	17.960	18.040	17.665	947,001
2022-12-09	18.460	18.500	18.270	18.330	17.949	658,600
2022-12-08	18.530	18.610	18.360	18.410	18.028	759,841
2022-12-07	18.650	18.810	18.520	18.610	18.223	714,671
2022-12-06	19.060	19.070	18.680	18.680	18.292	1,050,400
2022-12-05	18.960	19.130	18.840	19.130	18.733	1,366,407
2022-12-02	18.670	19.030	18.620	18.950	18.556	1,332,545
2022-12-01	18.700	18.850	18.600	18.690	18.302	925,069
2022-11-30	18.680	18.750	18.510	18.590	18.204	612,401
2022-11-29	18.340	18.730	18.320	18.690	18.302	964,606
2022-11-28	18.240	18.310	17.750	18.280	17.900	739,000
2022-11-25	18.670	18.670	18.300	18.320	17.939	783,759
2022-11-24	18.770	18.920	18.550	18.600	18.214	792,900
2022-11-23	18.890	18.890	18.450	18.670	18.282	902,467
2022-11-22	18.770	19.100	18.680	18.810	18.419	1,220,742
2022-11-21	18.800	18.850	18.450	18.800	18.409	961,615
2022-11-18	18.800	19.250	18.710	18.760	18.370	1,039,200
2022-11-17	18.890	19.060	18.830	18.910	18.517	754,651
2022-11-16	18.880	19.050	18.880	19.000	18.605	781,496
2022-11-15	18.910	19.000	18.620	18.920	18.527	761,380
2022-11-14	18.820	18.940	18.560	18.820	18.429	950,596
2022-11-11	19.170	19.380	18.690	18.810	18.419	1,469,383
2022-11-10	18.890	19.100	18.830	18.960	18.566	1,187,806
2022-11-09	19.190	19.300	19.000	19.010	18.615	1,050,100
2022-11-08	18.800	19.270	18.800	19.190	18.791	1,863,172
2022-11-07	18.980	19.780	18.800	19.210	18.811	3,612,154
2022-11-04	18.410	19.140	18.410	18.600	18.214	2,510,749
2022-11-03	17.930	18.900	17.780	18.410	18.028	2,719,677

← NewerPage 16 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.