BCEG Environmental Remediation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	11.200	11.360	11.200	11.330	11.330	2,095,500
2025-04-22	11.120	11.330	11.090	11.210	11.210	2,159,177
2025-04-21	11.300	11.300	11.100	11.130	11.130	2,147,777
2025-04-18	11.130	11.320	10.990	11.220	11.220	2,624,700
2025-04-17	11.070	11.310	10.950	11.160	11.160	2,324,700
2025-04-16	11.140	11.180	10.760	11.070	11.070	2,766,900
2025-04-15	11.170	11.280	11.030	11.140	11.140	1,955,200
2025-04-14	10.970	11.220	10.910	11.190	11.190	2,916,100
2025-04-11	11.000	11.080	10.780	10.880	10.880	2,888,900
2025-04-10	10.860	11.180	10.860	11.030	11.030	3,676,000
2025-04-09	10.300	10.860	9.820	10.800	10.800	4,817,900
2025-04-08	10.140	10.570	10.050	10.460	10.460	4,326,938
2025-04-07	11.250	11.250	9.750	9.950	9.950	5,186,200
2025-04-03	11.650	11.890	11.600	11.750	11.750	2,507,000
2025-04-02	11.830	11.910	11.690	11.750	11.750	1,989,574
2025-04-01	11.700	11.950	11.560	11.820	11.820	3,506,700
2025-03-31	11.600	11.860	11.280	11.750	11.750	4,074,700
2025-03-28	11.950	11.980	11.580	11.600	11.600	2,891,000
2025-03-27	12.120	12.120	11.760	11.860	11.860	3,021,600
2025-03-26	11.820	12.150	11.750	12.080	12.080	3,298,800
2025-03-25	11.750	12.030	11.680	11.850	11.850	2,992,023
2025-03-24	12.260	12.390	11.600	11.840	11.840	4,140,500
2025-03-21	12.320	12.410	12.170	12.270	12.270	2,624,117
2025-03-20	12.360	12.420	12.210	12.320	12.320	2,279,742
2025-03-19	12.360	12.430	12.270	12.340	12.340	2,364,100
2025-03-18	12.430	12.490	12.290	12.390	12.390	3,041,200
2025-03-17	12.230	12.590	12.210	12.430	12.430	5,122,469
2025-03-14	12.060	12.260	11.970	12.240	12.240	3,585,900
2025-03-13	12.130	12.180	11.920	12.090	12.090	2,953,052
2025-03-12	12.100	12.240	12.000	12.170	12.170	3,531,153
2025-03-11	11.950	12.140	11.870	12.060	12.060	2,726,500
2025-03-10	11.950	12.070	11.920	12.000	12.000	2,270,650
2025-03-07	12.030	12.100	11.850	11.910	11.910	2,297,300
2025-03-06	11.880	12.050	11.870	11.980	11.980	3,184,700
2025-03-05	11.910	11.980	11.700	11.880	11.880	2,781,100
2025-03-04	11.760	11.970	11.760	11.970	11.970	1,892,700
2025-03-03	11.830	12.060	11.790	11.840	11.840	2,770,000
2025-02-28	11.960	12.050	11.830	11.840	11.840	2,998,044
2025-02-27	12.060	12.060	11.790	11.970	11.970	3,362,664
2025-02-26	11.850	12.120	11.800	12.050	12.050	4,736,710
2025-02-25	11.840	12.300	11.720	11.790	11.790	5,597,400
2025-02-24	11.650	11.860	11.610	11.800	11.800	3,160,866
2025-02-21	11.600	11.690	11.500	11.610	11.610	2,678,000
2025-02-20	11.650	11.700	11.560	11.630	11.630	1,882,899
2025-02-19	11.410	11.660	11.340	11.600	11.600	2,754,500
2025-02-18	11.760	11.790	11.320	11.350	11.350	3,162,700
2025-02-17	11.580	11.830	11.550	11.760	11.760	2,546,900
2025-02-14	11.580	11.680	11.520	11.580	11.580	1,672,000
2025-02-13	11.760	11.760	11.570	11.580	11.580	1,924,000
2025-02-12	11.700	11.780	11.580	11.720	11.720	1,985,600
2025-02-11	11.740	11.840	11.590	11.700	11.700	1,998,230
2025-02-10	11.660	11.780	11.620	11.760	11.760	2,233,600
2025-02-07	11.620	11.790	11.490	11.610	11.610	3,385,200
2025-02-06	11.500	11.630	11.370	11.620	11.620	3,003,700
2025-02-05	11.440	11.590	11.320	11.520	11.520	2,637,800
2025-01-27	11.280	11.530	11.210	11.300	11.300	2,694,202
2025-01-24	11.190	11.380	11.120	11.360	11.360	1,880,500
2025-01-23	11.400	11.490	11.180	11.180	11.180	2,221,100
2025-01-22	11.240	11.340	11.080	11.190	11.190	1,831,800
2025-01-21	11.500	11.580	11.230	11.300	11.300	1,858,600

← NewerPage 7 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.