UK markets open in 7 hours 52 minutes

Beijing Capital Eco-Environment Protection Group Co., Ltd. (600008.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
2.7600+0.0200 (+0.73%)
At close: 03:00PM CST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20242.74002.77002.73002.76002.760045,948,035
13 Jun 20242.79002.81002.73002.74002.740063,270,590
12 Jun 20242.80002.81002.77002.80002.800042,786,160
11 Jun 20242.84002.84002.78002.79002.790058,762,327
07 Jun 20242.78002.84002.77002.83002.830079,314,120
07 Jun 20240.1 Dividend
06 Jun 20242.87002.89002.85002.85002.750055,479,052
05 Jun 20242.92002.92002.87002.88002.778941,165,026
04 Jun 20242.87002.92002.86002.92002.817552,484,300
03 Jun 20242.93002.93002.85002.88002.778974,695,281
31 May 20242.97002.98002.92002.93002.827254,527,910
30 May 20242.98003.00002.95002.96002.856160,376,723
29 May 20242.97003.00002.94002.98002.875469,816,329
28 May 20242.98003.00002.96002.97002.865866,586,340
27 May 20242.96002.99002.95002.98002.875461,307,994
24 May 20242.93002.98002.92002.95002.846574,716,442
23 May 20242.99002.99002.92002.92002.817575,574,813
22 May 20242.95003.01002.94002.99002.885181,537,330
21 May 20242.96002.97002.94002.94002.836835,802,070
20 May 20242.96002.98002.95002.96002.856162,131,486
17 May 20242.93002.97002.93002.96002.856156,599,660
16 May 20242.94002.96002.92002.93002.827249,612,010
15 May 20242.96002.97002.93002.94002.836845,311,410
14 May 20242.97002.99002.95002.96002.856171,911,160
13 May 20242.96003.00002.95002.99002.8851119,349,493
10 May 20242.92002.94002.91002.93002.827255,970,360
09 May 20242.87002.93002.87002.93002.827257,499,104
08 May 20242.89002.91002.87002.88002.778951,900,110
07 May 20242.94002.94002.89002.90002.798262,368,770
06 May 20242.91002.94002.91002.93002.827277,376,181
30 Apr 20242.90002.91002.89002.90002.798250,541,764
29 Apr 20242.88002.91002.86002.91002.807970,667,776
26 Apr 20242.86002.89002.84002.88002.778961,205,934
25 Apr 20242.87002.89002.84002.87002.769355,381,113
24 Apr 20242.83002.86002.82002.86002.759648,626,774
23 Apr 20242.88002.89002.82002.83002.730764,159,197
22 Apr 20242.90002.93002.87002.88002.778960,446,835
19 Apr 20242.88002.93002.87002.90002.798271,690,930
18 Apr 20242.92002.92002.88002.89002.788678,144,498
17 Apr 20242.85002.92002.84002.92002.8175102,487,008
16 Apr 20242.87002.89002.84002.85002.750099,770,080
15 Apr 20242.86002.88002.81002.87002.769393,005,357
12 Apr 20242.87002.88002.83002.84002.740463,568,965
11 Apr 20242.83002.88002.80002.87002.769387,373,245
10 Apr 20242.83002.86002.81002.83002.730755,246,660
09 Apr 20242.84002.86002.82002.83002.730753,390,597
08 Apr 20242.84002.88002.83002.84002.740478,406,171
03 Apr 20242.83002.85002.82002.85002.750052,653,710
02 Apr 20242.81002.84002.80002.84002.740474,523,686
01 Apr 20242.78002.81002.77002.81002.711445,173,291
29 Mar 20242.74002.78002.73002.78002.682541,033,933
28 Mar 20242.73002.75002.72002.74002.643950,362,711
27 Mar 20242.75002.77002.73002.73002.634247,058,037
26 Mar 20242.75002.76002.73002.75002.653544,235,140
25 Mar 20242.74002.77002.73002.75002.653540,289,890
22 Mar 20242.77002.78002.73002.74002.643954,048,410
21 Mar 20242.79002.80002.77002.78002.682542,338,687
20 Mar 20242.77002.80002.77002.79002.692145,227,738
19 Mar 20242.82002.83002.78002.78002.682561,893,851
18 Mar 20242.83002.84002.81002.83002.730772,044,055
15 Mar 20242.78002.85002.77002.84002.7404100,864,725
14 Mar 20242.77002.80002.77002.78002.682545,055,826
13 Mar 20242.78002.79002.76002.77002.672837,962,470
12 Mar 20242.81002.82002.78002.78002.682549,791,812
11 Mar 20242.78002.80002.78002.80002.701837,319,271
08 Mar 20242.78002.79002.76002.78002.682539,464,988
07 Mar 20242.79002.82002.78002.78002.682558,254,417
06 Mar 20242.79002.80002.77002.80002.701838,234,009
05 Mar 20242.80002.80002.77002.79002.692146,924,769
04 Mar 20242.82002.82002.79002.79002.692138,901,068
01 Mar 20242.81002.82002.80002.82002.721149,474,636
29 Feb 20242.78002.82002.78002.81002.711454,114,092
28 Feb 20242.80002.83002.79002.79002.692178,439,480
27 Feb 20242.78002.81002.77002.80002.701852,494,732
26 Feb 20242.81002.82002.76002.78002.682570,108,883
23 Feb 20242.83002.83002.80002.81002.711447,745,517
22 Feb 20242.82002.83002.80002.82002.721146,381,483
21 Feb 20242.81002.86002.80002.82002.721176,277,774
20 Feb 20242.82002.83002.81002.82002.721157,839,081
19 Feb 20242.88002.88002.81002.83002.730774,668,108
08 Feb 20242.86002.94002.83002.86002.7596148,890,814
07 Feb 20242.76002.86002.75002.85002.7500132,630,977
06 Feb 20242.66002.78002.65002.76002.663289,033,747
05 Feb 20242.70002.72002.58002.68002.5860104,115,642
02 Feb 20242.70002.74002.67002.70002.605392,274,118
01 Feb 20242.70002.73002.68002.70002.605372,216,409
31 Jan 20242.71002.73002.66002.72002.624679,673,006
30 Jan 20242.72002.75002.71002.71002.614969,791,168
29 Jan 20242.73002.75002.71002.72002.624668,284,714
26 Jan 20242.71002.73002.70002.72002.624644,658,236
25 Jan 20242.62002.72002.61002.71002.614966,014,253
24 Jan 20242.56002.63002.54002.63002.537747,092,132
23 Jan 20242.53002.57002.50002.56002.470237,388,839
22 Jan 20242.63002.64002.52002.54002.450955,321,060
19 Jan 20242.64002.66002.63002.63002.537732,714,304
18 Jan 20242.67002.67002.59002.64002.547467,058,186
17 Jan 20242.71002.71002.66002.66002.566734,434,432
16 Jan 20242.71002.73002.68002.71002.614942,186,839
15 Jan 20242.72002.73002.71002.71002.614932,301,814
12 Jan 20242.72002.76002.71002.72002.624649,795,370
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...