BCEG Environmental Remediation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	11.500	11.580	11.230	11.300	11.300	1,858,600
2025-01-20	11.260	11.490	11.200	11.430	11.430	2,058,800
2025-01-17	11.220	11.320	11.130	11.250	11.250	1,470,300
2025-01-16	11.280	11.430	11.160	11.240	11.240	2,094,700
2025-01-15	11.340	11.430	11.200	11.230	11.230	1,735,200
2025-01-14	10.970	11.330	10.970	11.310	11.310	2,647,700
2025-01-13	10.720	10.970	10.600	10.840	10.840	2,125,200
2025-01-10	11.010	11.120	10.700	10.720	10.720	1,907,900
2025-01-09	11.060	11.160	11.000	11.060	11.060	1,880,700
2025-01-08	11.080	11.220	10.750	11.060	11.060	2,613,800
2025-01-07	10.940	11.190	10.830	11.190	11.190	2,273,326
2025-01-06	10.950	11.090	10.490	10.930	10.930	2,344,900
2025-01-03	11.330	11.390	10.860	10.870	10.870	3,301,000
2025-01-02	11.550	11.740	11.220	11.330	11.330	2,915,500
2024-12-31	11.670	11.800	11.420	11.520	11.520	2,671,656
2024-12-30	11.890	11.990	11.540	11.670	11.670	2,636,000
2024-12-27	11.800	12.030	11.800	11.950	11.950	2,476,700
2024-12-26	11.610	11.950	11.570	11.810	11.810	2,799,800
2024-12-25	11.880	11.910	11.450	11.600	11.600	3,657,400
2024-12-24	12.010	12.180	11.760	11.920	11.920	3,762,800
2024-12-23	12.800	12.880	11.870	11.980	11.980	6,308,300
2024-12-20	12.720	12.990	12.660	12.800	12.800	3,247,500
2024-12-19	12.650	12.860	12.490	12.690	12.690	3,434,200
2024-12-18	12.770	12.980	12.460	12.740	12.740	3,613,727
2024-12-17	13.500	13.550	12.650	12.720	12.720	5,966,042
2024-12-16	13.450	13.690	13.380	13.460	13.460	4,008,100
2024-12-13	13.800	13.870	13.390	13.410	13.410	5,760,300
2024-12-12	13.420	14.040	13.320	13.810	13.810	8,649,180
2024-12-11	13.310	13.380	13.240	13.380	13.380	4,178,200
2024-12-10	13.720	13.920	13.260	13.300	13.300	5,841,254
2024-12-09	13.390	13.530	13.140	13.330	13.330	4,631,800
2024-12-06	13.330	13.550	13.290	13.400	13.400	4,868,894
2024-12-05	13.300	13.420	13.190	13.290	13.290	4,060,500
2024-12-04	13.500	13.740	13.200	13.300	13.300	6,049,114
2024-12-03	13.150	13.690	13.140	13.590	13.590	8,891,184
2024-12-02	13.100	13.230	13.060	13.180	13.180	4,287,730
2024-11-29	12.900	13.150	12.840	13.060	13.060	4,402,830
2024-11-28	12.600	13.060	12.600	12.950	12.950	4,882,727
2024-11-27	12.360	12.610	12.040	12.610	12.610	3,426,600
2024-11-26	12.650	12.750	12.500	12.520	12.520	2,906,163
2024-11-25	12.440	12.680	12.260	12.650	12.650	3,724,800
2024-11-22	13.000	13.100	12.410	12.420	12.420	4,925,512
2024-11-21	12.920	13.290	12.790	13.000	13.000	3,960,900
2024-11-20	12.570	12.980	12.520	12.930	12.930	3,952,200
2024-11-19	12.360	12.560	12.230	12.560	12.560	3,100,030
2024-11-18	12.700	12.830	12.200	12.370	12.370	4,922,700
2024-11-15	12.930	13.110	12.580	12.590	12.590	4,167,798
2024-11-14	13.280	13.390	12.910	12.920	12.920	5,446,878
2024-11-13	13.100	13.800	13.100	13.400	13.400	8,588,900
2024-11-12	13.500	13.530	13.000	13.130	13.130	7,610,851
2024-11-11	13.370	13.730	13.180	13.520	13.520	8,951,196
2024-11-08	13.450	13.580	13.030	13.140	13.140	8,766,945
2024-11-07	12.690	13.290	12.620	13.170	13.170	8,975,332
2024-11-06	12.530	12.960	12.390	12.780	12.780	7,884,247
2024-11-05	12.280	12.530	12.250	12.530	12.530	4,669,625
2024-11-04	12.170	12.260	11.950	12.230	12.230	3,998,196
2024-11-01	12.630	12.700	12.000	12.080	12.080	7,335,671
2024-10-31	12.490	12.760	12.420	12.650	12.650	5,333,544
2024-10-30	12.580	12.660	12.360	12.530	12.530	4,181,314
2024-10-29	12.980	13.230	12.500	12.510	12.510	6,183,242

← NewerPage 8 of 21 · 1,217 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.