China Everbright Environment Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 5.200 | 5.280 | 5.070 | 5.180 | 3.742 | 37,170,246 |
| 2021-11-29 | 5.240 | 5.310 | 5.120 | 5.220 | 3.771 | 9,201,938 |
| 2021-11-26 | 5.320 | 5.390 | 5.230 | 5.250 | 3.793 | 10,888,990 |
| 2021-11-25 | 5.390 | 5.390 | 5.290 | 5.350 | 3.865 | 7,709,035 |
| 2021-11-24 | 5.340 | 5.380 | 5.260 | 5.370 | 3.880 | 12,977,260 |
| 2021-11-23 | 5.280 | 5.320 | 5.230 | 5.320 | 3.843 | 12,687,000 |
| 2021-11-22 | 5.340 | 5.380 | 5.220 | 5.310 | 3.836 | 16,439,529 |
| 2021-11-19 | 5.300 | 5.390 | 5.230 | 5.340 | 3.858 | 13,615,080 |
| 2021-11-18 | 5.290 | 5.340 | 5.260 | 5.320 | 3.843 | 8,696,586 |
| 2021-11-17 | 5.290 | 5.340 | 5.200 | 5.310 | 3.836 | 10,780,890 |
| 2021-11-16 | 5.180 | 5.340 | 5.180 | 5.260 | 3.800 | 20,914,420 |
| 2021-11-15 | 5.250 | 5.280 | 5.060 | 5.170 | 3.735 | 20,159,240 |
| 2021-11-12 | 5.320 | 5.380 | 5.200 | 5.230 | 3.778 | 10,932,000 |
| 2021-11-11 | 5.100 | 5.320 | 5.030 | 5.260 | 3.800 | 17,042,029 |
| 2021-11-10 | 5.150 | 5.160 | 4.960 | 5.100 | 3.685 | 10,701,190 |
| 2021-11-09 | 5.150 | 5.190 | 5.070 | 5.130 | 3.706 | 7,694,949 |
| 2021-11-08 | 5.100 | 5.230 | 5.040 | 5.110 | 3.692 | 14,358,600 |
| 2021-11-05 | 5.280 | 5.280 | 5.030 | 5.090 | 3.677 | 25,000,770 |
| 2021-11-04 | 5.360 | 5.360 | 5.180 | 5.250 | 3.793 | 13,133,990 |
| 2021-11-03 | 5.260 | 5.320 | 5.180 | 5.280 | 3.815 | 20,426,029 |
| 2021-11-02 | 5.480 | 5.480 | 5.220 | 5.270 | 3.807 | 14,501,700 |
| 2021-11-01 | 5.350 | 5.430 | 5.210 | 5.380 | 3.887 | 12,305,780 |
| 2021-10-29 | 5.350 | 5.400 | 5.300 | 5.350 | 3.865 | 13,223,120 |
| 2021-10-28 | 5.630 | 5.630 | 5.320 | 5.390 | 3.894 | 24,113,789 |
| 2021-10-27 | 5.580 | 5.660 | 5.520 | 5.600 | 4.046 | 19,768,609 |
| 2021-10-26 | 5.810 | 5.850 | 5.570 | 5.660 | 4.089 | 24,669,051 |
| 2021-10-25 | 5.800 | 5.890 | 5.730 | 5.830 | 4.212 | 10,320,450 |
| 2021-10-22 | 5.880 | 5.910 | 5.740 | 5.810 | 4.197 | 15,029,600 |
| 2021-10-21 | 5.990 | 5.990 | 5.810 | 5.840 | 4.219 | 22,533,570 |
| 2021-10-20 | 6.070 | 6.100 | 5.950 | 5.990 | 4.328 | 16,171,750 |
| 2021-10-19 | 5.830 | 6.090 | 5.830 | 6.070 | 4.385 | 42,681,141 |
| 2021-10-18 | 5.830 | 5.900 | 5.720 | 5.830 | 4.212 | 31,533,109 |
← NewerPage 21 of 21 · 1,232 trading days
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.