BCEG Environmental Remediation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	11.140	11.440	10.640	10.800	10.800	4,699,000
2026-07-17	11.360	11.570	11.030	11.140	11.140	3,445,846
2026-07-16	11.100	11.430	11.100	11.340	11.340	2,739,877
2026-07-15	11.110	11.230	10.930	11.230	11.230	3,223,973
2026-07-14	11.050	11.080	10.600	11.080	11.080	4,021,584
2026-07-13	10.960	11.210	10.790	10.920	10.920	3,914,265
2026-07-10	10.790	11.140	10.620	11.020	11.020	3,863,500
2026-07-09	10.660	10.920	10.390	10.850	10.850	3,467,654
2026-07-08	10.700	10.750	10.470	10.700	10.700	2,092,000
2026-07-07	10.950	11.040	10.630	10.760	10.760	2,575,000
2026-07-06	11.100	11.260	10.950	11.050	11.050	2,442,653
2026-07-03	11.050	11.210	10.890	11.170	11.170	2,887,800
2026-07-02	11.090	11.280	10.850	11.000	11.000	3,516,900
2026-07-01	10.600	11.160	10.510	11.050	11.050	4,587,661
2026-06-30	10.650	10.800	10.380	10.640	10.640	3,437,500
2026-06-29	10.770	10.840	10.260	10.680	10.680	4,039,308
2026-06-26	10.890	10.890	10.520	10.780	10.780	2,609,900
2026-06-25	11.050	11.160	10.690	10.910	10.910	2,782,905
2026-06-24	11.570	11.570	11.010	11.120	11.120	2,989,791
2026-06-23	11.370	11.730	11.260	11.590	11.590	3,122,274
2026-06-22	11.290	11.450	10.740	11.420	11.420	3,649,820
2026-06-18	11.530	11.580	11.220	11.370	11.370	2,929,400
2026-06-17	11.770	11.780	11.520	11.600	11.600	3,290,900
2026-06-16	11.750	11.840	11.510	11.780	11.780	2,866,900
2026-06-15	11.820	12.170	11.610	11.730	11.730	3,663,200
2026-06-12	11.960	12.040	11.570	11.770	11.770	2,923,500
2026-06-11	11.970	12.050	11.570	11.750	11.750	2,331,500
2026-06-10	12.040	12.230	11.790	12.000	12.000	2,565,905
2026-06-09	12.170	12.280	11.970	12.150	12.150	2,347,813
2026-06-08	12.060	12.600	11.880	12.080	12.080	2,964,833
2026-06-05	12.320	12.710	12.060	12.480	12.480	3,010,394
2026-06-04	12.600	12.690	12.220	12.330	12.330	2,620,106
2026-06-03	12.810	12.860	12.450	12.690	12.690	2,682,637
2026-06-02	13.250	13.300	12.720	12.830	12.830	3,171,178
2026-06-01	12.810	13.300	12.600	13.270	13.270	3,878,728
2026-05-29	13.100	13.370	12.720	12.830	12.830	2,894,628
2026-05-28	12.950	13.260	12.610	13.110	13.110	3,391,800
2026-05-27	13.460	13.480	12.770	13.010	13.010	4,782,800
2026-05-26	13.700	13.740	13.230	13.420	13.420	3,042,607
2026-05-25	14.040	14.270	13.660	13.730	13.730	3,014,500
2026-05-22	13.660	14.200	13.490	14.080	14.080	3,889,393
2026-05-21	14.210	14.260	13.480	13.550	13.550	3,849,343
2026-05-20	14.350	14.380	14.000	14.170	14.170	2,701,952
2026-05-19	14.430	14.520	14.140	14.370	14.370	3,094,800
2026-05-18	14.110	14.430	14.000	14.410	14.410	4,239,000
2026-05-15	14.320	14.390	13.900	14.000	14.000	3,919,299
2026-05-14	14.520	14.540	14.300	14.330	14.330	3,276,394
2026-05-13	14.420	14.620	14.210	14.500	14.500	2,943,107
2026-05-12	14.700	14.720	14.300	14.380	14.380	3,167,521
2026-05-11	14.560	14.760	14.470	14.700	14.700	2,893,700
2026-05-08	14.370	14.620	14.370	14.560	14.560	2,879,894
2026-05-07	14.600	14.600	14.210	14.330	14.330	3,965,600
2026-05-06	14.420	14.630	14.210	14.460	14.460	5,545,113
2026-04-30	14.120	14.480	14.080	14.330	14.330	4,077,284
2026-04-29	13.840	14.210	13.830	14.070	14.070	3,583,900
2026-04-28	13.600	13.960	13.600	13.850	13.850	4,305,100
2026-04-27	13.370	13.720	12.900	13.670	13.670	6,998,357
2026-04-24	13.240	13.800	13.240	13.730	13.730	4,485,385
2026-04-23	13.400	13.490	13.260	13.330	13.330	2,326,550
2026-04-22	13.310	13.530	13.230	13.380	13.380	2,136,298

← NewerPage 2 of 21 · 1,216 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.