China Everbright Environment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	3.330	3.340	3.240	3.270	2.539	11,448,950
2023-05-18	3.370	3.390	3.300	3.330	2.586	11,134,560
2023-05-17	3.390	3.390	3.330	3.340	2.594	9,918,000
2023-05-16	3.390	3.410	3.350	3.370	2.617	4,283,753
2023-05-15	3.390	3.400	3.340	3.380	2.625	8,121,940
2023-05-12	3.500	3.500	3.330	3.400	2.640	20,298,279
2023-05-11	3.530	3.550	3.450	3.480	2.702	8,940,177
2023-05-10	3.510	3.580	3.490	3.530	2.741	16,840,230
2023-05-09	3.540	3.590	3.500	3.510	2.726	15,566,280
2023-05-08	3.470	3.540	3.440	3.510	2.726	12,360,250
2023-05-05	3.480	3.570	3.420	3.470	2.695	25,688,480
2023-05-04	3.350	3.490	3.350	3.450	2.679	26,478,660
2023-05-03	3.350	3.380	3.310	3.370	2.617	5,283,402
2023-05-02	3.350	3.390	3.320	3.360	2.609	6,280,400
2023-04-28	3.280	3.340	3.260	3.320	2.578	13,335,170
2023-04-27	3.190	3.280	3.180	3.260	2.532	10,547,950
2023-04-26	3.140	3.200	3.140	3.180	2.470	5,422,855
2023-04-25	3.200	3.210	3.140	3.150	2.446	9,907,509
2023-04-24	3.220	3.220	3.170	3.200	2.485	10,286,130
2023-04-21	3.260	3.290	3.210	3.220	2.501	13,121,700
2023-04-20	3.270	3.280	3.230	3.250	2.524	8,592,693
2023-04-19	3.280	3.280	3.230	3.260	2.532	11,390,670
2023-04-18	3.330	3.360	3.260	3.280	2.547	12,095,170
2023-04-17	3.310	3.350	3.270	3.330	2.586	7,926,352
2023-04-14	3.270	3.320	3.210	3.310	2.570	17,293,141
2023-04-13	3.300	3.300	3.240	3.270	2.539	15,425,140
2023-04-12	3.330	3.330	3.300	3.320	2.578	4,779,912
2023-04-11	3.300	3.340	3.290	3.320	2.578	7,336,188
2023-04-06	3.320	3.330	3.260	3.290	2.555	10,766,310
2023-04-04	3.370	3.390	3.320	3.340	2.594	11,507,440
2023-04-03	3.390	3.460	3.360	3.430	2.664	12,271,960
2023-03-31	3.310	3.430	3.310	3.370	2.617	22,713,580
2023-03-30	3.310	3.310	3.240	3.310	2.570	14,494,850
2023-03-29	3.390	3.400	3.280	3.310	2.570	21,751,971
2023-03-28	3.390	3.390	3.320	3.380	2.625	11,957,440
2023-03-27	3.380	3.390	3.310	3.370	2.617	7,677,857
2023-03-24	3.410	3.460	3.370	3.380	2.625	6,332,235
2023-03-23	3.400	3.440	3.370	3.420	2.656	6,115,539
2023-03-22	3.370	3.480	3.370	3.390	2.633	8,096,014
2023-03-21	3.400	3.430	3.340	3.390	2.633	9,865,567
2023-03-20	3.420	3.480	3.350	3.390	2.633	9,561,700
2023-03-17	3.320	3.450	3.320	3.420	2.656	17,827,260
2023-03-16	3.270	3.380	3.270	3.310	2.570	7,032,573
2023-03-15	3.320	3.350	3.300	3.330	2.586	16,079,430
2023-03-14	3.370	3.380	3.290	3.300	2.563	13,448,060
2023-03-13	3.360	3.430	3.280	3.410	2.648	12,237,450
2023-03-10	3.370	3.400	3.320	3.330	2.586	9,054,518
2023-03-09	3.550	3.550	3.400	3.410	2.648	11,950,370
2023-03-08	3.530	3.560	3.490	3.520	2.734	11,458,000
2023-03-07	3.490	3.680	3.440	3.570	2.772	30,384,070
2023-03-06	3.410	3.520	3.400	3.480	2.702	20,462,520
2023-03-03	3.320	3.410	3.300	3.390	2.633	9,731,373
2023-03-02	3.280	3.320	3.270	3.300	2.563	5,980,592
2023-03-01	3.200	3.290	3.160	3.280	2.547	13,125,130
2023-02-28	3.180	3.220	3.120	3.180	2.470	22,707,350
2023-02-27	3.240	3.260	3.180	3.180	2.470	8,660,993
2023-02-24	3.300	3.330	3.250	3.270	2.539	9,407,227
2023-02-23	3.320	3.330	3.290	3.300	2.563	5,116,871
2023-02-22	3.320	3.330	3.290	3.320	2.578	6,662,333
2023-02-21	3.380	3.390	3.310	3.320	2.578	7,007,894

← NewerPage 15 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.