Canada markets close in 1 hour 16 minutes

CECEP Guozhen Environmental Protection Technology Co., Ltd. (300388.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
5.92+0.02 (+0.34%)
At close: 03:04PM CST
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 20246.055.955.815.925.923,707,540
Jun 03, 20246.016.035.875.905.904,756,520
May 31, 20246.056.085.956.026.023,148,280
May 30, 20246.066.136.026.046.043,109,280
May 29, 20246.096.146.036.096.093,237,040
May 28, 20246.196.206.076.096.093,092,500
May 27, 20246.096.196.056.196.193,367,172
May 24, 20246.066.156.026.096.093,804,120
May 23, 20246.196.216.036.066.064,634,120
May 22, 20246.256.316.216.236.234,687,518
May 22, 20240.13 Dividend
May 21, 20246.436.436.356.366.233,194,440
May 20, 20246.436.476.386.446.315,353,979
May 17, 20246.466.486.336.426.294,759,620
May 16, 20246.406.526.406.446.314,804,155
May 15, 20246.516.526.406.416.285,533,460
May 14, 20246.416.636.376.546.4110,578,739
May 13, 20246.406.556.366.446.3111,048,226
May 10, 20246.366.426.296.386.255,710,112
May 09, 20246.256.376.256.376.244,900,480
May 08, 20246.296.356.236.256.124,786,000
May 07, 20246.386.386.296.336.205,568,740
May 06, 20246.376.426.316.396.268,416,380
Apr 30, 20246.266.336.236.316.188,488,820
Apr 29, 20246.186.296.136.296.167,425,640
Apr 26, 20246.186.215.986.196.0610,138,042
Apr 25, 20246.226.426.146.216.0810,476,608
Apr 24, 20246.066.126.026.105.984,601,560
Apr 23, 20246.116.166.066.115.994,421,960
Apr 22, 20246.106.176.026.065.944,479,815
Apr 19, 20246.026.196.006.156.025,271,470
Apr 18, 20246.196.296.066.085.966,889,778
Apr 17, 20245.946.245.876.236.108,936,363
Apr 16, 20246.126.155.865.905.786,268,553
Apr 15, 20246.316.336.026.136.005,017,191
Apr 12, 20246.356.406.296.306.173,277,761
Apr 11, 20246.306.436.226.366.234,211,342
Apr 10, 20246.316.446.226.276.144,227,312
Apr 09, 20246.226.356.226.346.214,365,780
Apr 08, 20246.436.476.216.226.096,451,485
Apr 03, 20246.346.456.276.446.315,806,553
Apr 02, 20246.296.436.286.356.224,764,118
Apr 01, 20246.196.356.196.296.165,232,512
Mar 29, 20246.106.266.086.216.083,440,100
Mar 28, 20246.036.165.996.136.005,773,440
Mar 27, 20246.116.266.006.005.887,091,249
Mar 26, 20245.976.325.936.166.039,886,419
Mar 25, 20246.046.155.975.975.855,748,765
Mar 22, 20246.206.246.036.085.968,299,410
Mar 21, 20246.166.506.056.266.1315,404,507
Mar 20, 20245.936.015.895.995.875,256,882
Mar 19, 20245.926.005.895.945.824,388,853
Mar 18, 20245.905.935.865.935.815,807,700
Mar 15, 20245.775.885.735.875.754,845,570
Mar 14, 20245.775.885.695.805.684,267,760
Mar 13, 20245.825.855.735.805.683,393,860
Mar 12, 20245.755.865.725.835.714,215,760
Mar 11, 20245.695.785.685.765.643,412,900
Mar 08, 20245.685.705.625.685.562,252,697
Mar 07, 20245.635.755.635.665.543,045,990
Mar 06, 20245.615.725.615.635.512,969,700
Mar 05, 20245.765.765.605.645.524,156,980
Mar 04, 20245.745.805.655.795.674,352,121
Mar 01, 20245.745.835.675.765.644,570,920
Feb 29, 20245.535.745.495.735.616,061,471
Feb 28, 20245.916.015.525.545.438,421,122
Feb 27, 20245.735.915.695.915.796,105,080
Feb 26, 20245.705.825.625.795.677,680,943
Feb 23, 20245.615.705.565.695.576,113,240
Feb 22, 20245.535.625.515.595.484,442,178
Feb 21, 20245.435.705.425.565.457,329,491
Feb 20, 20245.495.535.445.515.404,178,203
Feb 19, 20245.445.635.365.515.408,824,346
Feb 08, 20244.985.424.865.425.3112,735,848
Feb 07, 20245.195.204.834.974.8714,788,273
Feb 06, 20245.085.384.825.195.0811,176,248
Feb 05, 20245.665.674.975.155.0411,956,668
Feb 02, 20245.956.045.485.665.549,258,120
Feb 01, 20246.136.485.955.975.8511,122,201
Jan 31, 20246.106.506.076.236.1011,804,989
Jan 30, 20246.286.386.176.186.054,346,147
Jan 29, 20246.506.526.316.346.215,023,966
Jan 26, 20246.386.506.296.496.365,461,500
Jan 25, 20246.006.405.956.406.277,383,968
Jan 24, 20245.845.995.755.995.875,899,300
Jan 23, 20245.805.835.645.815.695,295,661
Jan 22, 20246.146.145.775.815.695,528,448
Jan 19, 20246.226.246.126.146.012,937,860
Jan 18, 20246.326.366.096.226.094,725,466
Jan 17, 20246.486.506.336.336.203,052,420
Jan 16, 20246.516.536.386.476.344,972,740
Jan 15, 20246.706.726.506.526.397,263,660
Jan 12, 20246.706.916.686.726.587,194,100
Jan 11, 20246.526.636.506.606.472,396,940
Jan 10, 20246.546.606.456.536.402,392,280
Jan 09, 20246.516.616.476.536.402,717,500
Jan 08, 20246.656.656.496.516.382,317,500
Jan 05, 20246.736.756.606.636.492,863,078
Jan 04, 20246.706.756.666.696.553,186,617
Jan 03, 20246.576.726.566.716.574,308,398
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...