China Everbright Environment Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	4.610	4.640	4.580	4.630	3.454	6,361,960
2022-05-27	4.660	4.660	4.570	4.610	3.439	6,524,619
2022-05-26	4.620	4.660	4.580	4.610	3.439	6,088,403
2022-05-25	4.540	4.650	4.540	4.620	3.446	6,029,257
2022-05-24	4.570	4.660	4.540	4.590	3.424	6,413,827
2022-05-23	4.620	4.670	4.560	4.610	3.439	6,332,273
2022-05-20	4.730	4.780	4.690	4.770	3.446	8,908,338
2022-05-19	4.670	4.710	4.590	4.680	3.381	6,422,364
2022-05-18	4.650	4.710	4.620	4.710	3.403	8,099,807
2022-05-17	4.620	4.670	4.580	4.650	3.359	6,634,433
2022-05-16	4.650	4.680	4.540	4.600	3.323	4,959,724
2022-05-13	4.540	4.640	4.540	4.600	3.323	5,523,345
2022-05-12	4.660	4.740	4.520	4.540	3.280	9,889,286
2022-05-11	4.710	4.840	4.660	4.700	3.396	13,065,080
2022-05-10	4.590	4.720	4.470	4.690	3.388	10,046,960
2022-05-06	4.610	4.710	4.590	4.630	3.345	10,234,350
2022-05-05	4.720	4.800	4.660	4.720	3.410	13,810,950
2022-05-04	4.730	4.750	4.650	4.720	3.410	8,365,226
2022-05-03	4.570	4.730	4.540	4.710	3.403	4,072,709
2022-04-29	4.620	4.660	4.510	4.660	3.367	10,070,450
2022-04-28	4.550	4.590	4.480	4.590	3.316	7,801,239
2022-04-27	4.330	4.510	4.300	4.500	3.251	13,034,140
2022-04-26	4.410	4.480	4.390	4.410	3.186	7,143,684
2022-04-25	4.600	4.660	4.360	4.400	3.179	15,757,470
2022-04-22	4.580	4.670	4.540	4.660	3.367	7,245,414
2022-04-21	4.720	4.720	4.600	4.620	3.338	12,213,030
2022-04-20	4.840	4.840	4.650	4.690	3.388	18,263,070
2022-04-19	4.800	4.850	4.710	4.800	3.468	11,548,300
2022-04-14	4.690	4.850	4.690	4.830	3.489	11,015,180
2022-04-13	4.670	4.710	4.590	4.690	3.388	7,575,600
2022-04-12	4.650	4.720	4.590	4.670	3.374	12,654,250
2022-04-11	4.750	4.790	4.610	4.650	3.359	6,630,036
2022-04-08	4.630	4.760	4.610	4.750	3.432	8,254,986
2022-04-07	4.800	4.820	4.630	4.630	3.345	16,202,470
2022-04-06	4.760	4.860	4.760	4.790	3.461	12,099,350
2022-04-04	4.800	4.900	4.760	4.860	3.511	9,556,881
2022-04-01	4.720	4.800	4.700	4.790	3.461	8,158,859
2022-03-31	4.840	4.840	4.700	4.740	3.424	9,113,029
2022-03-30	4.730	4.810	4.700	4.800	3.468	13,242,000
2022-03-29	4.620	4.700	4.570	4.690	3.388	8,458,486
2022-03-28	4.620	4.650	4.500	4.650	3.359	11,703,000
2022-03-25	4.840	4.840	4.580	4.620	3.338	23,844,320
2022-03-24	4.800	4.900	4.780	4.840	3.497	16,519,711
2022-03-23	4.840	4.930	4.750	4.830	3.489	20,653,961
2022-03-22	4.700	4.840	4.640	4.840	3.497	16,711,119
2022-03-21	5.010	5.010	4.720	4.740	3.424	18,639,391
2022-03-18	4.620	4.940	4.600	4.920	3.555	36,953,793
2022-03-17	4.620	4.820	4.480	4.740	3.424	40,371,781
2022-03-16	4.360	4.570	4.180	4.470	3.229	61,433,527
2022-03-15	5.300	5.300	4.130	4.200	3.034	105,444,602
2022-03-14	5.410	5.670	5.330	5.380	3.887	22,052,600
2022-03-11	5.620	5.620	5.310	5.470	3.952	25,268,301
2022-03-10	5.560	5.800	5.520	5.720	4.132	20,919,029
2022-03-09	5.410	5.600	5.350	5.500	3.974	19,126,580
2022-03-08	5.300	5.490	5.300	5.370	3.880	10,705,490
2022-03-07	5.420	5.440	5.300	5.350	3.865	12,351,990
2022-03-04	5.550	5.580	5.450	5.500	3.974	9,059,747
2022-03-03	5.690	5.720	5.580	5.630	4.067	8,668,719
2022-03-02	5.680	5.750	5.630	5.650	4.082	7,582,872
2022-03-01	5.610	5.780	5.610	5.720	4.132	9,336,833

← NewerPage 19 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.