Cec Environmental Protection Co.,Ltd (300172.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 5.31 | 5.38 | 5.16 | 5.22 | 5.22 | 31,478,115 |
| 16 May 2024 | 5.02 | 5.50 | 5.02 | 5.31 | 5.31 | 57,335,023 |
| 15 May 2024 | 5.07 | 5.14 | 5.02 | 5.02 | 5.02 | 25,202,249 |
| 14 May 2024 | 5.16 | 5.26 | 5.08 | 5.09 | 5.09 | 33,350,504 |
| 13 May 2024 | 5.31 | 5.39 | 5.10 | 5.13 | 5.13 | 61,276,127 |
| 10 May 2024 | 5.79 | 5.79 | 5.56 | 5.57 | 5.57 | 42,720,198 |
| 10 May 2024 | 0.03 Dividend | |||||
| 09 May 2024 | 5.77 | 5.89 | 5.73 | 5.80 | 5.77 | 44,703,646 |
| 08 May 2024 | 5.75 | 5.91 | 5.61 | 5.83 | 5.80 | 62,598,823 |
| 07 May 2024 | 5.80 | 5.82 | 5.69 | 5.78 | 5.75 | 45,256,290 |
| 06 May 2024 | 5.56 | 5.89 | 5.56 | 5.81 | 5.78 | 58,362,039 |
| 30 Apr 2024 | 5.69 | 5.73 | 5.51 | 5.52 | 5.49 | 40,582,530 |
| 29 Apr 2024 | 5.47 | 5.70 | 5.44 | 5.69 | 5.66 | 48,378,182 |
| 26 Apr 2024 | 5.37 | 5.55 | 5.32 | 5.52 | 5.49 | 45,210,750 |
| 25 Apr 2024 | 5.49 | 5.58 | 5.40 | 5.45 | 5.42 | 38,349,594 |
| 24 Apr 2024 | 5.41 | 5.57 | 5.41 | 5.56 | 5.53 | 38,122,398 |
| 23 Apr 2024 | 5.48 | 5.70 | 5.42 | 5.46 | 5.43 | 43,258,282 |
| 22 Apr 2024 | 5.73 | 5.88 | 5.50 | 5.55 | 5.52 | 64,072,628 |
| 19 Apr 2024 | 5.72 | 6.21 | 5.59 | 5.93 | 5.90 | 93,306,118 |
| 18 Apr 2024 | 5.55 | 5.87 | 5.48 | 5.69 | 5.66 | 78,762,600 |
| 17 Apr 2024 | 5.10 | 5.64 | 5.10 | 5.55 | 5.52 | 76,823,822 |
| 16 Apr 2024 | 5.51 | 5.58 | 4.92 | 4.92 | 4.89 | 71,432,214 |
| 15 Apr 2024 | 6.00 | 6.15 | 5.46 | 5.64 | 5.61 | 77,592,653 |
| 12 Apr 2024 | 6.28 | 6.46 | 6.08 | 6.09 | 6.06 | 77,171,422 |
| 11 Apr 2024 | 6.00 | 6.75 | 5.96 | 6.45 | 6.42 | 101,504,442 |
| 10 Apr 2024 | 6.17 | 6.25 | 5.79 | 6.18 | 6.15 | 90,893,632 |
| 09 Apr 2024 | 6.30 | 6.50 | 5.91 | 6.08 | 6.05 | 88,672,716 |
| 08 Apr 2024 | 6.71 | 6.78 | 6.26 | 6.33 | 6.30 | 96,989,405 |
| 03 Apr 2024 | 6.38 | 6.98 | 6.38 | 6.91 | 6.87 | 123,138,477 |
| 02 Apr 2024 | 6.81 | 7.04 | 6.46 | 6.51 | 6.48 | 126,922,677 |
| 01 Apr 2024 | 6.58 | 7.18 | 6.44 | 7.02 | 6.98 | 144,997,062 |
| 29 Mar 2024 | 5.98 | 7.20 | 5.98 | 6.58 | 6.55 | 119,362,070 |
| 28 Mar 2024 | 5.66 | 6.17 | 5.56 | 6.03 | 6.00 | 92,805,132 |
| 27 Mar 2024 | 5.93 | 6.48 | 5.86 | 5.87 | 5.84 | 118,258,246 |
| 26 Mar 2024 | 5.50 | 6.31 | 5.43 | 6.14 | 6.11 | 126,069,342 |
| 25 Mar 2024 | 5.44 | 5.82 | 5.40 | 5.53 | 5.50 | 74,475,185 |
| 22 Mar 2024 | 5.33 | 5.84 | 5.17 | 5.59 | 5.56 | 86,010,755 |
| 21 Mar 2024 | 5.30 | 5.53 | 5.21 | 5.40 | 5.37 | 68,645,354 |
| 20 Mar 2024 | 5.14 | 5.59 | 5.10 | 5.38 | 5.35 | 80,370,174 |
| 19 Mar 2024 | 5.17 | 5.24 | 5.12 | 5.13 | 5.10 | 35,843,898 |
| 18 Mar 2024 | 5.25 | 5.25 | 5.14 | 5.19 | 5.16 | 48,307,295 |
| 15 Mar 2024 | 5.00 | 5.29 | 4.94 | 5.24 | 5.21 | 66,555,195 |
| 14 Mar 2024 | 4.96 | 5.20 | 4.93 | 5.07 | 5.04 | 60,114,928 |
| 13 Mar 2024 | 4.93 | 4.99 | 4.86 | 4.97 | 4.94 | 33,305,410 |
| 12 Mar 2024 | 4.88 | 4.93 | 4.82 | 4.93 | 4.90 | 29,781,400 |
| 11 Mar 2024 | 4.79 | 4.91 | 4.77 | 4.90 | 4.87 | 32,929,490 |
| 08 Mar 2024 | 4.74 | 4.83 | 4.68 | 4.77 | 4.75 | 20,997,780 |
| 07 Mar 2024 | 4.79 | 4.87 | 4.71 | 4.74 | 4.72 | 33,341,604 |
| 06 Mar 2024 | 4.66 | 4.85 | 4.64 | 4.76 | 4.74 | 37,617,603 |
| 05 Mar 2024 | 4.74 | 4.78 | 4.63 | 4.64 | 4.62 | 25,832,083 |
| 04 Mar 2024 | 4.84 | 4.92 | 4.68 | 4.79 | 4.77 | 25,488,842 |
| 01 Mar 2024 | 4.84 | 4.90 | 4.74 | 4.86 | 4.83 | 31,295,932 |
| 29 Feb 2024 | 4.58 | 4.84 | 4.55 | 4.84 | 4.81 | 39,446,030 |
| 28 Feb 2024 | 5.05 | 5.21 | 4.64 | 4.65 | 4.63 | 61,905,537 |
| 27 Feb 2024 | 4.94 | 5.05 | 4.91 | 5.05 | 5.02 | 46,903,222 |
| 26 Feb 2024 | 4.80 | 5.10 | 4.73 | 5.00 | 4.97 | 61,527,448 |
| 23 Feb 2024 | 4.69 | 4.81 | 4.65 | 4.80 | 4.78 | 38,895,485 |
| 22 Feb 2024 | 4.61 | 4.76 | 4.59 | 4.71 | 4.69 | 35,628,032 |
| 21 Feb 2024 | 4.49 | 4.86 | 4.45 | 4.65 | 4.63 | 49,799,938 |
| 20 Feb 2024 | 4.54 | 4.57 | 4.41 | 4.55 | 4.53 | 30,363,194 |
| 19 Feb 2024 | 4.40 | 4.65 | 4.40 | 4.57 | 4.55 | 34,702,448 |
| 08 Feb 2024 | 4.31 | 4.51 | 4.25 | 4.48 | 4.46 | 35,731,060 |
| 07 Feb 2024 | 4.29 | 4.37 | 4.11 | 4.15 | 4.13 | 31,800,885 |
| 06 Feb 2024 | 4.00 | 4.42 | 3.82 | 4.28 | 4.26 | 34,153,991 |
| 05 Feb 2024 | 4.46 | 4.46 | 3.87 | 4.02 | 4.00 | 41,530,355 |
| 02 Feb 2024 | 4.72 | 4.86 | 4.31 | 4.46 | 4.44 | 46,280,930 |
| 01 Feb 2024 | 5.06 | 5.07 | 4.68 | 4.73 | 4.71 | 56,451,230 |
| 31 Jan 2024 | 5.11 | 5.40 | 5.09 | 5.17 | 5.14 | 53,715,796 |
| 30 Jan 2024 | 5.33 | 5.39 | 5.13 | 5.13 | 5.10 | 48,261,060 |
| 29 Jan 2024 | 5.60 | 5.78 | 5.43 | 5.43 | 5.40 | 58,668,870 |
| 26 Jan 2024 | 5.68 | 5.79 | 5.52 | 5.55 | 5.52 | 64,962,204 |
| 25 Jan 2024 | 5.33 | 5.93 | 5.28 | 5.68 | 5.65 | 81,164,809 |
| 24 Jan 2024 | 5.18 | 5.43 | 5.08 | 5.37 | 5.34 | 59,764,262 |
| 23 Jan 2024 | 5.12 | 5.25 | 4.95 | 5.19 | 5.16 | 41,265,450 |
| 22 Jan 2024 | 5.41 | 5.45 | 5.07 | 5.17 | 5.14 | 49,783,730 |
| 19 Jan 2024 | 5.30 | 5.72 | 5.23 | 5.51 | 5.48 | 74,448,835 |
| 18 Jan 2024 | 5.28 | 5.39 | 5.12 | 5.37 | 5.34 | 48,125,650 |
| 17 Jan 2024 | 5.56 | 5.60 | 5.28 | 5.29 | 5.26 | 42,415,389 |
| 16 Jan 2024 | 5.71 | 5.77 | 5.48 | 5.61 | 5.58 | 61,733,625 |
| 15 Jan 2024 | 5.61 | 5.87 | 5.52 | 5.79 | 5.76 | 97,280,561 |
| 12 Jan 2024 | 5.44 | 6.24 | 5.40 | 5.69 | 5.66 | 142,690,273 |
| 11 Jan 2024 | 5.11 | 5.28 | 5.08 | 5.24 | 5.21 | 40,246,166 |
| 10 Jan 2024 | 5.29 | 5.31 | 5.04 | 5.11 | 5.08 | 50,116,900 |
| 09 Jan 2024 | 5.52 | 5.57 | 5.27 | 5.34 | 5.31 | 59,835,042 |
| 08 Jan 2024 | 5.80 | 5.81 | 5.51 | 5.51 | 5.48 | 60,298,690 |
| 05 Jan 2024 | 6.02 | 6.06 | 5.77 | 5.84 | 5.81 | 85,444,691 |
| 04 Jan 2024 | 5.73 | 6.33 | 5.71 | 6.12 | 6.09 | 152,447,406 |
| 03 Jan 2024 | 5.85 | 5.94 | 5.70 | 5.76 | 5.73 | 113,314,106 |
| 02 Jan 2024 | 5.52 | 6.08 | 5.43 | 6.06 | 6.03 | 167,426,952 |
| 29 Dec 2023 | 5.32 | 5.37 | 5.29 | 5.37 | 5.34 | 13,281,970 |
| 28 Dec 2023 | 5.25 | 5.34 | 5.18 | 5.32 | 5.29 | 14,414,430 |
| 27 Dec 2023 | 5.19 | 5.26 | 5.17 | 5.24 | 5.21 | 10,534,165 |
| 26 Dec 2023 | 5.23 | 5.29 | 5.18 | 5.22 | 5.19 | 12,892,625 |
| 25 Dec 2023 | 5.25 | 5.26 | 5.19 | 5.23 | 5.20 | 8,663,125 |
| 22 Dec 2023 | 5.38 | 5.38 | 5.24 | 5.25 | 5.22 | 14,054,500 |
| 21 Dec 2023 | 5.29 | 5.39 | 5.23 | 5.38 | 5.35 | 14,571,663 |
| 20 Dec 2023 | 5.35 | 5.39 | 5.28 | 5.29 | 5.26 | 9,928,855 |
| 19 Dec 2023 | 5.36 | 5.38 | 5.29 | 5.35 | 5.32 | 10,473,575 |
| 18 Dec 2023 | 5.46 | 5.46 | 5.35 | 5.36 | 5.33 | 11,867,365 |
| 15 Dec 2023 | 5.48 | 5.52 | 5.45 | 5.45 | 5.42 | 9,890,080 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.