BCEG Environmental Remediation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	13.620	13.850	13.620	13.810	13.810	5,069,718
2025-10-21	13.340	13.650	13.320	13.630	13.630	3,762,000
2025-10-20	13.150	13.360	13.150	13.360	13.360	3,079,700
2025-10-17	13.160	13.370	13.020	13.120	13.120	3,835,183
2025-10-16	13.420	13.470	13.100	13.130	13.130	3,293,887
2025-10-15	13.230	13.530	13.190	13.430	13.430	4,063,653
2025-10-14	13.350	13.430	13.170	13.220	13.220	3,428,400
2025-10-13	12.890	13.360	12.600	13.310	13.310	5,003,100
2025-10-10	12.910	13.300	12.870	13.180	13.180	4,315,222
2025-10-09	13.080	13.180	12.880	12.910	12.910	3,651,628
2025-09-30	13.120	13.190	13.000	13.040	13.040	3,284,498
2025-09-29	12.980	13.140	12.680	13.080	13.080	3,173,348
2025-09-26	12.800	13.100	12.760	12.920	12.920	2,977,500
2025-09-25	13.280	13.290	12.900	12.910	12.910	3,943,498
2025-09-24	12.890	13.330	12.890	13.270	13.270	4,162,353
2025-09-23	12.850	13.120	12.400	13.030	13.030	5,266,839
2025-09-22	12.950	13.000	12.720	12.890	12.890	2,710,459
2025-09-19	13.300	13.390	12.920	12.960	12.960	4,615,706
2025-09-18	13.710	13.790	13.250	13.350	13.350	8,006,830
2025-09-17	13.620	14.100	13.330	13.900	13.900	10,588,028
2025-09-16	13.400	14.190	13.400	13.720	13.720	9,881,361
2025-09-15	13.180	13.760	12.930	13.380	13.380	5,280,228
2025-09-12	13.080	13.430	12.940	13.110	13.110	3,471,300
2025-09-11	13.060	13.100	12.870	13.070	13.070	2,299,300
2025-09-10	13.150	13.150	12.910	13.050	13.050	1,929,772
2025-09-09	13.070	13.130	12.910	13.040	13.040	2,490,600
2025-09-08	12.830	13.100	12.820	13.040	13.040	2,662,298
2025-09-05	12.770	12.830	12.520	12.800	12.800	2,912,000
2025-09-04	12.530	12.880	12.480	12.680	12.680	3,676,500
2025-09-03	12.950	13.110	12.460	12.520	12.520	3,662,200
2025-09-02	12.980	12.990	12.620	12.950	12.950	3,928,500
2025-09-01	12.780	13.120	12.750	12.950	12.950	4,039,598
2025-08-29	12.900	13.060	12.700	12.800	12.800	4,088,626
2025-08-28	13.310	13.530	12.590	12.980	12.980	9,861,720
2025-08-27	14.070	14.110	13.580	13.660	13.660	6,903,500
2025-08-26	14.050	14.210	13.980	14.080	14.080	3,816,200
2025-08-25	14.110	14.210	13.980	14.090	14.090	5,091,000
2025-08-22	14.160	14.250	13.980	14.080	14.080	4,286,700
2025-08-21	14.290	14.360	14.110	14.210	14.210	4,351,800
2025-08-20	14.250	14.250	14.010	14.170	14.170	3,916,000
2025-08-19	14.010	14.280	13.830	14.250	14.250	7,200,206
2025-08-18	13.920	14.180	13.760	13.910	13.910	5,448,400
2025-08-15	13.560	13.790	13.520	13.700	13.700	3,817,928
2025-08-14	14.050	14.170	13.590	13.610	13.610	5,549,134
2025-08-13	14.110	14.240	13.980	14.050	14.050	3,815,228
2025-08-12	14.290	14.340	14.060	14.100	14.100	3,533,500
2025-08-11	14.180	14.320	14.090	14.290	14.290	4,530,000
2025-08-08	14.000	14.160	13.830	14.110	14.110	5,031,351
2025-08-07	14.170	14.230	14.010	14.070	14.070	4,184,900
2025-08-06	14.250	14.320	14.020	14.070	14.070	6,007,551
2025-08-05	14.250	14.330	14.080	14.240	14.240	4,436,593
2025-08-04	14.130	14.370	13.900	14.210	14.210	5,912,300
2025-08-01	13.850	14.590	13.800	14.240	14.240	7,917,400
2025-07-31	14.240	14.290	13.810	13.860	13.860	7,216,734
2025-07-30	14.720	14.760	14.160	14.240	14.240	9,645,400
2025-07-29	14.210	15.030	14.010	14.720	14.720	15,350,205
2025-07-28	13.710	14.050	13.670	13.920	13.920	5,339,484
2025-07-25	14.000	14.100	13.670	13.690	13.690	6,042,484
2025-07-24	13.850	14.300	13.850	14.000	14.000	9,601,580
2025-07-23	13.990	14.990	13.950	14.010	14.010	14,936,199

← NewerPage 5 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.