China Everbright Environment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	2.920	2.920	2.880	2.880	2.302	7,759,000
2023-08-15	2.910	2.940	2.900	2.920	2.334	2,952,481
2023-08-14	2.940	2.960	2.910	2.910	2.326	10,372,850
2023-08-11	2.980	3.000	2.950	2.960	2.366	6,676,539
2023-08-10	2.980	3.000	2.970	2.980	2.382	2,579,485
2023-08-09	2.970	2.990	2.950	2.980	2.382	2,166,991
2023-08-08	2.980	3.000	2.950	2.950	2.358	5,951,000
2023-08-07	3.010	3.020	2.970	3.010	2.406	3,382,148
2023-08-04	3.020	3.050	3.000	3.010	2.406	4,482,063
2023-08-03	3.010	3.050	3.000	3.010	2.406	3,515,000
2023-08-02	3.080	3.100	3.010	3.030	2.422	7,166,000
2023-08-01	3.120	3.130	3.060	3.080	2.462	8,290,230
2023-07-31	3.120	3.160	3.090	3.100	2.478	9,463,216
2023-07-28	3.040	3.110	3.040	3.090	2.470	12,499,260
2023-07-27	3.020	3.080	2.980	3.060	2.446	5,317,763
2023-07-26	3.010	3.030	2.980	3.020	2.414	4,572,171
2023-07-25	2.980	3.010	2.960	3.000	2.398	10,448,000
2023-07-24	3.020	3.020	2.930	2.950	2.358	6,392,414
2023-07-21	3.040	3.040	2.980	2.990	2.390	6,461,656
2023-07-20	3.070	3.070	3.000	3.010	2.406	5,338,495
2023-07-19	3.010	3.060	2.970	3.050	2.438	6,096,545
2023-07-18	3.060	3.080	3.000	3.000	2.398	9,660,703
2023-07-14	3.100	3.100	3.070	3.090	2.470	2,791,626
2023-07-13	3.070	3.100	3.060	3.090	2.470	4,382,000
2023-07-12	3.060	3.090	3.040	3.040	2.430	4,186,016
2023-07-11	3.090	3.090	3.050	3.060	2.446	3,781,397
2023-07-10	3.040	3.080	3.020	3.070	2.454	5,187,014
2023-07-07	3.040	3.080	3.020	3.030	2.422	3,693,523
2023-07-06	3.120	3.120	3.040	3.060	2.446	3,983,926
2023-07-05	3.160	3.160	3.100	3.120	2.494	2,309,657
2023-07-04	3.130	3.150	3.110	3.130	2.502	3,596,303
2023-07-03	3.150	3.150	3.100	3.130	2.502	5,439,863
2023-06-30	3.100	3.100	3.050	3.090	2.470	2,662,603
2023-06-29	3.100	3.100	3.050	3.080	2.462	4,276,797
2023-06-28	3.060	3.080	3.030	3.080	2.462	3,091,000
2023-06-27	2.990	3.070	2.990	3.060	2.446	7,991,827
2023-06-26	2.960	3.010	2.930	2.980	2.382	12,550,000
2023-06-23	3.120	3.120	2.900	2.930	2.342	15,652,610
2023-06-21	3.110	3.150	3.100	3.120	2.494	9,725,116
2023-06-20	3.170	3.170	3.120	3.130	2.502	4,397,213
2023-06-19	3.200	3.230	3.140	3.170	2.534	4,914,926
2023-06-16	3.170	3.210	3.150	3.210	2.566	13,610,620
2023-06-15	3.130	3.170	3.120	3.170	2.534	2,780,136
2023-06-14	3.150	3.170	3.120	3.130	2.502	7,682,000
2023-06-13	3.170	3.170	3.130	3.150	2.518	8,325,575
2023-06-12	3.200	3.200	3.150	3.170	2.534	4,731,986
2023-06-09	3.220	3.220	3.160	3.190	2.550	6,923,669
2023-06-08	3.160	3.220	3.160	3.190	2.550	7,218,922
2023-06-07	3.200	3.210	3.130	3.200	2.558	15,856,170
2023-06-06	3.150	3.220	3.150	3.160	2.526	7,640,746
2023-06-05	3.170	3.170	3.120	3.150	2.518	6,903,610
2023-06-02	3.090	3.180	3.090	3.140	2.510	19,549,801
2023-06-01	3.040	3.090	3.030	3.070	2.454	17,374,461
2023-05-31	3.070	3.070	3.020	3.060	2.446	25,354,971
2023-05-30	3.090	3.100	3.020	3.070	2.454	14,232,000
2023-05-29	3.180	3.230	3.150	3.160	2.454	15,158,890
2023-05-25	3.220	3.240	3.160	3.170	2.462	10,180,690
2023-05-24	3.250	3.280	3.200	3.240	2.516	12,003,200
2023-05-23	3.300	3.300	3.210	3.240	2.516	10,099,990
2023-05-22	3.270	3.290	3.230	3.280	2.547	8,046,209

← NewerPage 14 of 21 · 1,229 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.