China Everbright Environment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	2.670	2.680	2.640	2.660	2.237	2,686,350
2023-11-13	2.640	2.660	2.620	2.650	2.228	2,541,583
2023-11-10	2.660	2.660	2.620	2.640	2.220	5,122,187
2023-11-09	2.690	2.700	2.670	2.670	2.245	3,062,306
2023-11-08	2.690	2.710	2.670	2.690	2.262	3,298,000
2023-11-07	2.700	2.720	2.680	2.690	2.262	4,476,680
2023-11-06	2.720	2.730	2.690	2.720	2.287	9,646,759
2023-11-03	2.700	2.720	2.670	2.710	2.279	3,970,493
2023-11-02	2.690	2.720	2.670	2.680	2.253	3,118,000
2023-11-01	2.690	2.700	2.660	2.670	2.245	2,903,000
2023-10-31	2.710	2.710	2.660	2.670	2.245	5,049,400
2023-10-30	2.700	2.730	2.670	2.710	2.279	4,384,000
2023-10-27	2.670	2.740	2.670	2.710	2.279	9,667,244
2023-10-26	2.670	2.690	2.650	2.670	2.245	2,559,000
2023-10-25	2.670	2.720	2.670	2.680	2.253	4,608,740
2023-10-24	2.650	2.660	2.610	2.630	2.211	5,543,417
2023-10-20	2.650	2.670	2.640	2.660	2.237	2,817,161
2023-10-19	2.670	2.680	2.620	2.650	2.228	4,468,000
2023-10-18	2.700	2.720	2.670	2.670	2.245	4,869,945
2023-10-17	2.660	2.720	2.660	2.710	2.279	3,667,000
2023-10-16	2.700	2.700	2.650	2.660	2.237	3,083,364
2023-10-13	2.730	2.740	2.690	2.700	2.270	3,808,000
2023-10-12	2.720	2.770	2.690	2.760	2.321	5,269,176
2023-10-11	2.680	2.710	2.680	2.690	2.262	9,006,705
2023-10-10	2.680	2.720	2.650	2.660	2.237	6,477,107
2023-10-09	2.600	2.680	2.550	2.670	2.245	5,953,306
2023-10-06	2.580	2.680	2.580	2.650	2.228	3,487,151
2023-10-05	2.570	2.590	2.560	2.580	2.169	3,367,040
2023-10-04	2.610	2.610	2.560	2.570	2.161	2,851,006
2023-10-03	2.730	2.730	2.580	2.610	2.194	5,595,117
2023-09-29	2.660	2.730	2.660	2.700	2.270	5,020,584
2023-09-28	2.680	2.680	2.640	2.660	2.237	5,406,345
2023-09-27	2.660	2.690	2.640	2.680	2.253	4,177,259
2023-09-26	2.670	2.670	2.630	2.630	2.211	7,324,300
2023-09-25	2.720	2.740	2.660	2.660	2.237	8,235,198
2023-09-22	2.820	2.850	2.820	2.840	2.270	7,764,909
2023-09-21	2.860	2.870	2.810	2.820	2.254	7,389,698
2023-09-20	2.860	2.870	2.840	2.840	2.270	5,221,002
2023-09-19	2.850	2.890	2.850	2.860	2.286	4,801,394
2023-09-18	2.860	2.870	2.820	2.860	2.286	6,295,657
2023-09-15	2.870	2.900	2.850	2.850	2.278	9,398,751
2023-09-14	2.860	2.880	2.850	2.850	2.278	8,573,788
2023-09-13	2.870	2.880	2.840	2.850	2.278	2,572,000
2023-09-12	2.890	2.890	2.820	2.840	2.270	7,549,663
2023-09-11	2.900	2.920	2.890	2.890	2.310	4,187,033
2023-09-07	2.910	2.940	2.890	2.910	2.326	6,747,590
2023-09-06	2.920	2.960	2.890	2.930	2.342	5,240,819
2023-09-05	2.960	2.960	2.900	2.920	2.334	4,516,024
2023-09-04	2.860	2.960	2.860	2.930	2.342	12,549,930
2023-08-31	2.850	2.890	2.840	2.860	2.286	12,066,000
2023-08-30	2.880	2.930	2.850	2.850	2.278	8,137,000
2023-08-29	2.750	2.890	2.740	2.880	2.302	15,753,600
2023-08-28	2.840	2.870	2.730	2.740	2.190	9,028,879
2023-08-25	2.730	2.820	2.720	2.760	2.206	6,256,849
2023-08-24	2.740	2.780	2.730	2.740	2.190	10,105,650
2023-08-23	2.760	2.780	2.730	2.730	2.182	5,377,690
2023-08-22	2.760	2.790	2.740	2.760	2.206	7,185,678
2023-08-21	2.820	2.820	2.730	2.740	2.190	9,083,391
2023-08-18	2.860	2.880	2.820	2.820	2.254	4,834,920
2023-08-17	2.880	2.880	2.830	2.870	2.294	7,139,725

← NewerPage 13 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.1600 HKD
2026-06-02	0.1200 HKD
2025-09-22	0.1500 HKD
2025-06-03	0.0900 HKD
2024-09-23	0.1400 HKD
2024-06-04	0.0800 HKD
2023-09-25	0.1400 HKD
2023-05-30	0.0900 HKD
2022-09-05	0.1500 HKD
2022-05-23	0.1500 HKD
2021-09-03	0.1900 HKD
2021-05-24	0.1600 HKD
2020-09-07	0.1400 HKD
2020-05-25	0.1300 HKD
2019-09-09	0.1300 HKD
2019-05-27	0.1200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.