BCEG Environmental Remediation Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	12.610	13.270	12.560	12.980	12.980	8,087,300
2024-10-25	12.540	12.690	12.510	12.620	12.620	4,439,500
2024-10-24	12.460	12.650	12.350	12.540	12.540	3,378,100
2024-10-23	12.600	12.720	12.420	12.510	12.510	4,460,200
2024-10-22	12.410	12.580	12.330	12.530	12.530	3,946,200
2024-10-21	12.370	12.600	12.280	12.450	12.450	5,024,100
2024-10-18	12.070	12.530	11.940	12.370	12.370	4,994,547
2024-10-17	12.400	12.490	12.090	12.140	12.140	4,186,411
2024-10-16	12.050	12.500	12.020	12.310	12.310	4,338,478
2024-10-15	12.700	12.710	12.190	12.210	12.210	7,281,514
2024-10-14	12.580	12.900	12.200	12.800	12.800	8,835,255
2024-10-11	12.520	12.870	11.880	11.970	11.970	6,572,611
2024-10-10	12.510	13.040	12.180	12.620	12.620	8,215,493
2024-10-09	12.990	13.380	12.010	12.030	12.030	8,591,106
2024-10-08	14.470	14.480	12.540	13.400	13.400	14,083,215
2024-09-30	11.450	12.770	11.300	12.430	12.430	11,216,093
2024-09-27	10.610	11.220	10.470	11.060	11.060	6,926,271
2024-09-26	10.200	10.500	10.170	10.500	10.500	3,854,500
2024-09-25	10.180	10.360	10.110	10.220	10.220	3,453,900
2024-09-24	9.830	10.080	9.780	10.080	10.080	3,411,900
2024-09-23	9.720	9.830	9.600	9.720	9.720	1,965,464
2024-09-20	9.820	9.990	9.560	9.780	9.780	3,102,117
2024-09-19	9.640	9.860	9.490	9.790	9.790	2,432,208
2024-09-18	9.920	9.960	9.470	9.590	9.590	2,592,639
2024-09-13	9.900	10.040	9.790	9.920	9.920	1,874,773
2024-09-12	10.100	10.140	9.890	9.910	9.910	1,801,100
2024-09-11	10.110	10.190	9.990	10.030	10.030	1,374,800
2024-09-10	10.120	10.270	10.090	10.120	10.120	1,773,700
2024-09-09	9.930	10.130	9.810	10.100	10.100	1,715,200
2024-09-06	10.350	10.380	9.960	9.970	9.970	2,923,689
2024-09-05	10.280	10.380	10.250	10.330	10.330	1,775,100
2024-09-04	10.330	10.450	10.230	10.280	10.280	2,574,353
2024-09-03	10.470	10.590	10.320	10.520	10.520	2,899,600
2024-09-02	10.600	10.980	10.520	10.570	10.570	3,902,500
2024-08-30	10.310	10.730	10.290	10.610	10.610	3,839,800
2024-08-29	10.230	10.450	10.160	10.410	10.410	3,805,594
2024-08-28	10.750	10.950	10.290	10.510	10.510	5,144,300
2024-08-27	10.200	11.560	10.100	10.840	10.840	7,148,923
2024-08-26	10.690	10.690	10.250	10.290	10.290	4,827,600
2024-08-23	10.820	11.250	10.470	10.700	10.700	5,941,111
2024-08-22	10.840	11.310	10.700	10.980	10.980	7,665,637
2024-08-21	10.520	10.980	10.350	10.650	10.650	4,179,398
2024-08-20	10.840	10.910	10.410	10.520	10.520	4,274,193
2024-08-19	10.410	11.020	10.260	10.970	10.970	6,007,800
2024-08-16	10.660	10.720	10.440	10.460	10.460	3,656,800
2024-08-15	10.610	10.880	10.410	10.730	10.730	4,261,598
2024-08-14	10.500	10.990	10.440	10.550	10.550	4,614,400
2024-08-13	10.150	10.500	9.960	10.450	10.450	4,028,528
2024-08-12	10.490	10.690	10.130	10.230	10.230	4,861,857
2024-08-09	10.260	10.320	10.070	10.070	10.070	1,282,510
2024-08-08	10.160	10.230	10.020	10.210	10.210	1,329,694
2024-08-07	10.240	10.320	10.150	10.210	10.210	1,084,000
2024-08-06	10.290	10.290	10.050	10.240	10.240	1,403,867
2024-08-05	10.350	10.400	10.000	10.010	10.010	1,789,100
2024-08-02	10.370	10.540	10.270	10.300	10.300	1,490,000
2024-08-01	10.500	10.590	10.410	10.450	10.450	1,561,611
2024-07-31	10.250	10.510	10.190	10.500	10.500	2,070,556
2024-07-30	10.120	10.260	10.050	10.250	10.250	1,474,552
2024-07-29	9.960	10.160	9.960	10.120	10.120	1,693,000
2024-07-26	9.910	10.080	9.890	10.050	10.050	1,730,600

← NewerPage 9 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.