UK markets closed

CECEP Environmental Protection Co., Ltd. (300140.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
7.11-0.03 (-0.42%)
At close: 03:04PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20247.157.167.067.117.112,974,671
16 May 20247.147.197.067.147.143,882,300
15 May 20247.137.257.117.147.143,612,889
14 May 20247.147.227.097.127.124,363,101
13 May 20247.177.286.997.177.175,856,301
10 May 20247.137.227.067.177.175,001,500
09 May 20247.067.167.057.127.123,517,500
08 May 20247.127.147.047.067.063,848,100
07 May 20247.217.217.087.127.124,923,882
06 May 20247.077.247.067.197.196,449,412
30 Apr 20246.956.986.856.986.984,629,350
29 Apr 20246.746.936.726.936.934,922,204
26 Apr 20246.666.786.596.746.744,360,750
25 Apr 20246.596.766.566.696.694,012,297
24 Apr 20246.486.646.466.636.633,873,848
23 Apr 20246.506.546.416.456.454,108,700
22 Apr 20246.726.726.366.476.477,193,300
19 Apr 20246.566.636.426.616.614,925,600
18 Apr 20246.626.786.486.516.516,172,100
17 Apr 20246.106.616.086.606.608,265,771
16 Apr 20246.496.516.006.036.038,173,700
15 Apr 20246.646.716.386.486.485,569,500
12 Apr 20246.756.836.606.626.623,516,000
11 Apr 20246.626.876.526.786.786,246,700
10 Apr 20246.736.746.566.636.633,508,640
09 Apr 20246.566.756.566.736.733,247,600
08 Apr 20246.776.776.586.606.604,002,400
03 Apr 20246.796.826.666.736.733,225,100
02 Apr 20246.856.876.776.826.823,776,200
01 Apr 20246.736.836.696.826.825,209,100
29 Mar 20246.686.816.646.756.752,434,800
28 Mar 20246.526.726.516.666.664,599,168
27 Mar 20246.756.796.506.506.504,011,282
26 Mar 20246.856.856.656.766.764,222,814
25 Mar 20246.956.976.776.776.775,033,000
22 Mar 20247.087.126.916.996.994,546,965
21 Mar 20247.087.147.027.077.074,215,064
20 Mar 20247.107.117.047.097.094,973,700
19 Mar 20247.157.157.047.077.074,576,700
18 Mar 20247.017.137.007.127.126,012,894
15 Mar 20246.897.016.817.007.004,213,102
14 Mar 20246.977.106.826.936.935,905,600
13 Mar 20247.087.096.956.996.994,441,800
12 Mar 20247.037.096.937.007.005,187,500
11 Mar 20246.837.066.767.037.037,409,100
08 Mar 20246.736.826.706.806.803,913,850
07 Mar 20246.886.896.736.766.764,231,632
06 Mar 20246.776.876.726.806.804,089,000
05 Mar 20246.966.996.746.786.785,672,070
04 Mar 20246.957.036.916.976.975,602,455
01 Mar 20246.957.086.906.986.985,440,900
29 Feb 20246.666.996.626.996.997,755,450
28 Feb 20247.047.186.756.776.7711,372,455
27 Feb 20246.937.016.857.017.016,827,255
26 Feb 20246.867.056.776.956.957,679,700
23 Feb 20246.726.886.656.866.867,687,701
22 Feb 20246.556.766.546.716.715,539,434
21 Feb 20246.506.816.406.636.638,099,946
20 Feb 20246.576.596.436.556.555,136,410
19 Feb 20246.526.706.426.636.6310,696,276
08 Feb 20246.086.535.816.506.5014,536,278
07 Feb 20246.236.445.996.126.1214,166,920
06 Feb 20245.886.535.556.286.2812,459,700
05 Feb 20246.456.485.775.945.9412,810,900
02 Feb 20246.947.246.336.596.5914,401,398
01 Feb 20247.107.196.816.956.9517,891,048
31 Jan 20246.887.446.717.287.2820,461,902
30 Jan 20247.007.046.796.826.824,585,200
29 Jan 20247.207.297.047.047.047,228,800
26 Jan 20247.107.267.087.167.166,452,802
25 Jan 20246.707.156.617.157.158,308,601
24 Jan 20246.446.766.446.746.746,772,786
23 Jan 20246.356.476.256.456.454,677,400
22 Jan 20246.726.796.286.366.364,694,150
19 Jan 20246.906.936.736.776.773,894,500
18 Jan 20247.097.146.696.876.875,982,648
17 Jan 20247.307.307.147.147.142,829,400
16 Jan 20247.267.337.177.257.253,298,300
15 Jan 20247.347.357.167.257.253,785,900
12 Jan 20247.467.647.377.397.396,072,300
11 Jan 20247.217.387.167.347.343,001,402
10 Jan 20247.257.337.127.227.222,976,302
09 Jan 20247.287.397.257.277.272,482,402
08 Jan 20247.397.427.287.297.293,452,350
05 Jan 20247.497.587.367.397.393,931,400
04 Jan 20247.457.527.437.527.523,291,949
03 Jan 20247.487.527.407.507.504,067,362
02 Jan 20247.377.517.347.487.483,903,200
29 Dec 20237.257.407.237.377.373,868,714
28 Dec 20237.117.317.057.287.284,787,552
27 Dec 20237.017.146.977.117.113,275,900
26 Dec 20237.117.127.007.017.013,569,200
25 Dec 20237.317.377.097.117.115,759,600
22 Dec 20237.417.477.317.357.354,732,400
21 Dec 20237.217.477.137.427.427,197,100
20 Dec 20237.267.327.197.217.212,644,732
19 Dec 20237.237.287.177.257.252,933,100
18 Dec 20237.377.377.187.207.203,771,280
15 Dec 20237.407.447.347.377.373,322,100
14 Dec 20237.437.487.377.397.393,023,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...