BCEG Environmental Remediation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	13.060	13.170	12.950	13.080	13.080	2,127,900
2026-01-15	13.050	13.170	13.000	13.090	13.090	1,843,796
2026-01-14	13.030	13.260	12.870	13.100	13.100	3,645,137
2026-01-13	13.090	13.270	12.940	13.030	13.030	3,467,631
2026-01-12	12.950	13.100	12.790	12.980	12.980	2,623,856
2026-01-09	12.680	12.850	12.650	12.820	12.820	3,088,010
2026-01-08	12.460	12.760	12.360	12.680	12.680	2,999,189
2026-01-07	12.650	12.650	12.420	12.460	12.460	2,421,700
2026-01-06	12.600	12.770	12.550	12.620	12.620	3,083,550
2026-01-05	12.500	12.680	12.400	12.600	12.600	2,980,950
2025-12-31	12.460	12.500	12.300	12.410	12.410	2,709,639
2025-12-30	12.500	12.540	12.320	12.410	12.410	2,166,800
2025-12-29	12.440	12.570	12.350	12.520	12.520	1,847,400
2025-12-26	12.570	12.650	12.430	12.440	12.440	2,317,395
2025-12-25	12.590	12.600	12.450	12.540	12.540	1,955,800
2025-12-24	12.410	12.620	12.330	12.500	12.500	2,500,314
2025-12-23	12.500	12.600	12.310	12.390	12.390	1,992,000
2025-12-22	12.620	12.720	12.470	12.500	12.500	2,218,400
2025-12-19	12.340	12.640	12.340	12.620	12.620	2,462,056
2025-12-18	12.100	12.420	12.050	12.300	12.300	2,549,400
2025-12-17	12.080	12.230	11.870	12.150	12.150	2,731,400
2025-12-16	12.350	12.350	12.080	12.080	12.080	2,437,200
2025-12-15	12.190	12.490	12.130	12.380	12.380	2,600,069
2025-12-12	12.420	12.630	12.290	12.290	12.290	3,334,100
2025-12-11	12.790	12.810	12.360	12.380	12.380	4,272,400
2025-12-10	12.980	13.050	12.730	12.750	12.750	2,576,179
2025-12-09	13.150	13.230	13.010	13.010	13.010	1,775,450
2025-12-08	13.070	13.280	13.070	13.150	13.150	2,693,144
2025-12-05	12.770	13.060	12.680	13.020	13.020	2,240,449
2025-12-04	13.200	13.250	12.770	12.800	12.800	3,106,250
2025-12-03	13.400	13.460	13.130	13.170	13.170	2,484,300
2025-12-02	13.430	13.500	13.270	13.400	13.400	2,732,088
2025-12-01	13.700	13.780	13.400	13.460	13.460	3,032,588
2025-11-28	13.210	13.550	13.130	13.550	13.550	2,999,757
2025-11-27	13.180	13.320	13.050	13.250	13.250	2,911,400
2025-11-26	13.400	13.560	13.110	13.120	13.120	2,920,480
2025-11-25	13.320	13.490	13.240	13.330	13.330	3,030,876
2025-11-24	13.190	13.560	13.100	13.300	13.300	4,023,400
2025-11-21	13.790	13.940	12.930	12.950	12.950	5,182,514
2025-11-20	13.960	14.080	13.750	13.880	13.880	3,183,673
2025-11-19	14.270	14.300	13.910	13.960	13.960	3,075,375
2025-11-18	14.430	14.430	14.100	14.220	14.220	3,049,800
2025-11-17	14.330	14.460	14.270	14.390	14.390	2,923,186
2025-11-14	14.100	14.460	14.090	14.330	14.330	3,399,300
2025-11-13	14.190	14.240	14.050	14.150	14.150	3,003,639
2025-11-12	14.170	14.270	14.010	14.170	14.170	2,589,800
2025-11-11	14.140	14.250	14.060	14.170	14.170	2,597,569
2025-11-10	14.410	14.480	14.050	14.140	14.140	4,198,992
2025-11-07	13.990	14.280	13.900	14.200	14.200	4,114,900
2025-11-06	13.930	14.030	13.820	14.000	14.000	2,762,022
2025-11-05	13.840	13.950	13.710	13.930	13.930	2,905,600
2025-11-04	13.760	13.930	13.690	13.880	13.880	3,394,300
2025-11-03	13.670	13.800	13.670	13.760	13.760	2,696,493
2025-10-31	13.440	13.740	13.420	13.680	13.680	3,336,428
2025-10-30	13.560	13.680	13.400	13.430	13.430	3,358,279
2025-10-29	13.680	13.780	13.500	13.560	13.560	2,975,500
2025-10-28	13.770	13.830	13.650	13.740	13.740	2,590,600
2025-10-27	13.790	13.880	13.540	13.720	13.720	4,756,100
2025-10-24	13.850	14.050	13.740	13.850	13.850	4,031,500
2025-10-23	13.780	13.880	13.620	13.850	13.850	3,745,631

← NewerPage 4 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.