BCEG Environmental Remediation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	13.320	13.450	13.270	13.360	13.360	2,427,800
2026-04-20	13.250	13.420	13.120	13.390	13.390	2,646,700
2026-04-17	13.350	13.490	13.210	13.220	13.220	2,858,501
2026-04-16	13.110	13.410	12.860	13.350	13.350	3,694,031
2026-04-15	13.130	13.150	12.930	13.110	13.110	2,947,937
2026-04-14	13.250	13.360	12.920	13.100	13.100	3,126,229
2026-04-13	13.180	13.350	13.030	13.170	13.170	2,724,500
2026-04-10	13.090	13.350	13.050	13.170	13.170	3,167,800
2026-04-09	13.400	13.470	12.940	13.010	13.010	2,682,900
2026-04-08	13.310	13.460	13.000	13.400	13.400	2,611,800
2026-04-07	12.410	12.910	12.300	12.860	12.860	3,444,041
2026-04-03	13.010	13.010	12.330	12.390	12.390	3,171,800
2026-04-02	13.220	13.380	12.830	12.970	12.970	2,661,800
2026-04-01	13.430	13.610	13.080	13.280	13.280	2,525,300
2026-03-31	13.590	13.700	13.180	13.210	13.210	2,784,200
2026-03-30	13.240	13.600	13.130	13.550	13.550	3,205,850
2026-03-27	13.180	13.560	13.150	13.430	13.430	2,865,650
2026-03-26	13.700	13.800	13.150	13.300	13.300	3,189,577
2026-03-25	13.300	13.740	13.290	13.700	13.700	3,980,152
2026-03-24	12.720	13.300	12.480	13.300	13.300	5,307,952
2026-03-23	13.120	13.260	12.310	12.410	12.410	5,640,348
2026-03-20	14.160	14.220	13.330	13.380	13.380	5,346,380
2026-03-19	14.320	14.500	14.050	14.150	14.150	3,032,400
2026-03-18	14.160	14.470	13.980	14.420	14.420	3,223,496
2026-03-17	14.470	14.480	14.080	14.130	14.130	2,917,479
2026-03-16	14.510	14.680	14.200	14.400	14.400	3,885,763
2026-03-13	14.530	14.800	14.400	14.540	14.540	3,020,482
2026-03-12	14.750	14.840	14.400	14.490	14.490	3,724,105
2026-03-11	14.760	14.890	14.610	14.750	14.750	3,061,714
2026-03-10	14.440	14.760	14.410	14.700	14.700	3,170,747
2026-03-09	14.250	14.450	14.150	14.370	14.370	3,716,902
2026-03-06	13.830	14.440	13.810	14.380	14.380	3,547,200
2026-03-05	13.930	14.130	13.800	13.920	13.920	2,721,483
2026-03-04	13.550	13.870	13.520	13.820	13.820	3,682,249
2026-03-03	14.130	14.190	13.680	13.740	13.740	4,346,067
2026-03-02	14.290	14.450	13.900	14.050	14.050	4,511,539
2026-02-27	14.760	14.760	14.180	14.480	14.480	6,633,646
2026-02-26	14.740	14.890	14.440	14.800	14.800	5,189,756
2026-02-25	14.400	14.680	14.400	14.610	14.610	3,288,710
2026-02-24	14.190	14.510	14.100	14.390	14.390	3,610,698
2026-02-13	14.100	14.270	14.020	14.080	14.080	2,574,488
2026-02-12	14.280	14.300	13.920	14.160	14.160	3,371,317
2026-02-11	14.200	14.370	14.130	14.250	14.250	2,837,408
2026-02-10	14.170	14.350	14.170	14.200	14.200	3,518,094
2026-02-09	14.280	14.300	14.070	14.160	14.160	3,224,833
2026-02-06	13.790	14.230	13.760	14.030	14.030	4,531,874
2026-02-05	14.050	14.240	13.880	13.880	13.880	4,151,517
2026-02-04	14.120	14.250	13.850	13.970	13.970	7,352,803
2026-02-03	13.820	14.990	13.820	13.980	13.980	9,817,723
2026-02-02	13.590	13.830	13.480	13.480	13.480	3,945,946
2026-01-30	13.340	13.660	13.270	13.610	13.610	2,889,720
2026-01-29	13.400	13.640	13.240	13.340	13.340	3,253,600
2026-01-28	13.630	13.650	13.390	13.400	13.400	2,426,037
2026-01-27	13.890	13.890	13.280	13.630	13.630	3,665,767
2026-01-26	13.800	13.900	13.500	13.680	13.680	3,821,086
2026-01-23	13.820	13.870	13.740	13.800	13.800	2,283,600
2026-01-22	13.680	13.850	13.530	13.830	13.830	2,672,956
2026-01-21	13.350	13.650	13.300	13.630	13.630	2,535,178
2026-01-20	13.420	13.490	13.280	13.430	13.430	3,072,040
2026-01-19	13.080	13.390	13.020	13.390	13.390	2,872,437

← NewerPage 3 of 21 · 1,212 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.