Chengbang Eco-Environment Co.,Ltd. (603316.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
5.30-0.09 (-1.67%)
At close: 3:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2021 | 5.43 | 5.43 | 5.24 | 5.30 | 5.30 | 2,803,000 |
| 16 Sept 2021 | 5.43 | 5.49 | 5.37 | 5.39 | 5.39 | 3,100,580 |
| 15 Sept 2021 | 5.35 | 5.53 | 5.32 | 5.45 | 5.45 | 4,340,018 |
| 14 Sept 2021 | 5.45 | 5.45 | 5.32 | 5.35 | 5.35 | 2,660,690 |
| 13 Sept 2021 | 5.36 | 5.46 | 5.32 | 5.44 | 5.44 | 2,892,954 |
| 10 Sept 2021 | 5.40 | 5.43 | 5.34 | 5.35 | 5.35 | 2,959,970 |
| 09 Sept 2021 | 5.38 | 5.41 | 5.35 | 5.39 | 5.39 | 2,626,450 |
| 08 Sept 2021 | 5.35 | 5.40 | 5.32 | 5.38 | 5.38 | 3,275,374 |
| 07 Sept 2021 | 5.31 | 5.35 | 5.29 | 5.34 | 5.34 | 2,332,780 |
| 06 Sept 2021 | 5.27 | 5.31 | 5.24 | 5.31 | 5.31 | 2,128,690 |
| 03 Sept 2021 | 5.25 | 5.31 | 5.21 | 5.26 | 5.26 | 2,579,230 |
| 02 Sept 2021 | 5.23 | 5.26 | 5.19 | 5.23 | 5.23 | 1,970,580 |
| 01 Sept 2021 | 5.24 | 5.29 | 5.14 | 5.23 | 5.23 | 3,152,380 |
| 31 Aug 2021 | 5.21 | 5.29 | 5.19 | 5.24 | 5.24 | 2,265,158 |
| 30 Aug 2021 | 5.29 | 5.32 | 5.18 | 5.21 | 5.21 | 2,571,870 |
| 27 Aug 2021 | 5.30 | 5.34 | 5.23 | 5.30 | 5.30 | 2,620,280 |
| 26 Aug 2021 | 5.27 | 5.38 | 5.23 | 5.34 | 5.34 | 4,451,240 |
| 25 Aug 2021 | 5.25 | 5.29 | 5.21 | 5.29 | 5.29 | 3,782,147 |
| 24 Aug 2021 | 5.38 | 5.42 | 5.28 | 5.31 | 5.31 | 3,593,290 |
| 23 Aug 2021 | 5.19 | 5.32 | 5.13 | 5.29 | 5.29 | 4,020,280 |
| 20 Aug 2021 | 5.13 | 5.17 | 5.01 | 5.14 | 5.14 | 3,135,950 |
| 19 Aug 2021 | 5.16 | 5.18 | 5.11 | 5.14 | 5.14 | 1,816,960 |
| 18 Aug 2021 | 5.07 | 5.18 | 5.03 | 5.17 | 5.17 | 2,498,989 |
| 17 Aug 2021 | 5.17 | 5.24 | 5.05 | 5.08 | 5.08 | 2,820,870 |
| 16 Aug 2021 | 5.18 | 5.22 | 5.17 | 5.18 | 5.18 | 1,986,100 |
| 13 Aug 2021 | 5.14 | 5.19 | 5.14 | 5.18 | 5.18 | 1,501,710 |
| 12 Aug 2021 | 5.22 | 5.23 | 5.15 | 5.17 | 5.17 | 2,286,560 |
| 11 Aug 2021 | 5.11 | 5.22 | 5.11 | 5.21 | 5.21 | 2,794,330 |
| 10 Aug 2021 | 5.07 | 5.15 | 5.05 | 5.13 | 5.13 | 2,412,100 |
| 09 Aug 2021 | 4.97 | 5.08 | 4.95 | 5.06 | 5.06 | 1,952,800 |
| 06 Aug 2021 | 5.00 | 5.07 | 4.92 | 4.96 | 4.96 | 2,320,880 |
| 05 Aug 2021 | 5.05 | 5.05 | 5.00 | 5.02 | 5.02 | 1,596,250 |
| 04 Aug 2021 | 5.02 | 5.09 | 5.02 | 5.05 | 5.05 | 2,313,640 |
| 03 Aug 2021 | 5.07 | 5.13 | 5.00 | 5.04 | 5.04 | 2,691,000 |
| 02 Aug 2021 | 4.96 | 5.07 | 4.93 | 5.07 | 5.07 | 2,340,490 |
| 30 July 2021 | 4.90 | 5.00 | 4.90 | 4.95 | 4.95 | 1,841,130 |
| 29 July 2021 | 4.86 | 4.94 | 4.85 | 4.91 | 4.91 | 2,268,690 |
| 28 July 2021 | 5.00 | 5.00 | 4.74 | 4.84 | 4.84 | 3,609,990 |
| 27 July 2021 | 5.16 | 5.17 | 5.00 | 5.00 | 5.00 | 3,089,707 |
| 26 July 2021 | 5.22 | 5.24 | 5.10 | 5.16 | 5.16 | 2,705,360 |
| 23 July 2021 | 5.32 | 5.35 | 5.19 | 5.22 | 5.22 | 3,238,230 |
| 22 July 2021 | 5.30 | 5.37 | 5.29 | 5.34 | 5.34 | 2,989,250 |
| 21 July 2021 | 5.30 | 5.41 | 5.29 | 5.31 | 5.31 | 2,278,610 |
| 20 July 2021 | 5.19 | 5.28 | 5.15 | 5.27 | 5.27 | 1,996,200 |
| 19 July 2021 | 5.29 | 5.29 | 5.17 | 5.19 | 5.19 | 2,868,100 |
| 16 July 2021 | 5.31 | 5.35 | 5.26 | 5.27 | 5.27 | 2,619,480 |
| 15 July 2021 | 5.40 | 5.44 | 5.24 | 5.32 | 5.32 | 3,056,660 |
| 14 July 2021 | 5.47 | 5.52 | 5.41 | 5.41 | 5.41 | 2,932,320 |
| 13 July 2021 | 5.46 | 5.50 | 5.41 | 5.47 | 5.47 | 3,321,770 |
| 12 July 2021 | 5.44 | 5.50 | 5.41 | 5.45 | 5.45 | 3,828,298 |
| 09 July 2021 | 5.33 | 5.44 | 5.32 | 5.44 | 5.44 | 2,821,880 |
| 08 July 2021 | 5.41 | 5.43 | 5.33 | 5.34 | 5.34 | 2,794,670 |
| 07 July 2021 | 5.41 | 5.45 | 5.39 | 5.40 | 5.40 | 2,495,930 |
| 06 July 2021 | 5.38 | 5.45 | 5.35 | 5.41 | 5.41 | 2,827,650 |
| 05 July 2021 | 5.27 | 5.40 | 5.27 | 5.40 | 5.40 | 2,572,444 |
| 02 July 2021 | 5.35 | 5.35 | 5.24 | 5.27 | 5.27 | 3,684,870 |
| 01 July 2021 | 5.47 | 5.47 | 5.32 | 5.32 | 5.32 | 3,612,585 |
| 30 June 2021 | 5.46 | 5.48 | 5.39 | 5.47 | 5.47 | 4,100,550 |
| 29 June 2021 | 5.44 | 5.49 | 5.40 | 5.45 | 5.45 | 4,014,466 |
| 28 June 2021 | 5.57 | 5.61 | 5.45 | 5.46 | 5.46 | 7,782,330 |
| 25 June 2021 | 5.79 | 5.80 | 5.53 | 5.62 | 5.62 | 10,314,140 |
| 24 June 2021 | 5.79 | 5.90 | 5.72 | 5.86 | 5.86 | 5,081,200 |
| 24 June 2021 | 0.077 Dividend | |||||
| 24 June 2021 | 1:1 Stock split | |||||
| 23 June 2021 | 5.90 | 6.00 | 5.85 | 5.88 | 5.81 | 11,833,030 |
| 22 June 2021 | 5.89 | 5.94 | 5.82 | 5.88 | 5.81 | 7,109,115 |
| 21 June 2021 | 5.75 | 5.85 | 5.72 | 5.83 | 5.75 | 4,985,500 |
| 18 June 2021 | 5.92 | 5.95 | 5.74 | 5.79 | 5.72 | 8,059,480 |
| 17 June 2021 | 5.67 | 5.95 | 5.65 | 5.85 | 5.78 | 10,359,805 |
| 16 June 2021 | 5.80 | 5.88 | 5.65 | 5.68 | 5.61 | 7,452,550 |
| 15 June 2021 | 5.78 | 5.98 | 5.73 | 5.88 | 5.81 | 12,384,360 |
| 11 June 2021 | 5.80 | 5.98 | 5.77 | 5.82 | 5.74 | 12,628,203 |
| 10 June 2021 | 5.72 | 5.73 | 5.66 | 5.69 | 5.62 | 4,095,796 |
| 09 June 2021 | 5.79 | 5.81 | 5.69 | 5.72 | 5.65 | 5,916,710 |
| 08 June 2021 | 5.72 | 5.83 | 5.67 | 5.80 | 5.72 | 7,970,576 |
| 07 June 2021 | 5.65 | 5.71 | 5.62 | 5.71 | 5.63 | 4,361,896 |
| 04 June 2021 | 5.70 | 5.75 | 5.58 | 5.65 | 5.58 | 7,698,730 |
| 03 June 2021 | 5.74 | 5.82 | 5.70 | 5.74 | 5.66 | 9,678,280 |
| 02 June 2021 | 5.78 | 5.81 | 5.68 | 5.74 | 5.66 | 9,632,522 |
| 01 June 2021 | 5.83 | 5.83 | 5.72 | 5.78 | 5.71 | 12,972,263 |
| 31 May 2021 | 5.81 | 5.95 | 5.78 | 5.88 | 5.80 | 17,815,670 |
| 28 May 2021 | 6.15 | 6.38 | 5.78 | 5.89 | 5.82 | 35,039,745 |
| 27 May 2021 | 5.55 | 6.06 | 5.52 | 6.06 | 5.98 | 13,438,031 |
| 26 May 2021 | 5.42 | 5.73 | 5.38 | 5.51 | 5.44 | 11,269,828 |
| 25 May 2021 | 5.53 | 5.53 | 5.40 | 5.42 | 5.35 | 8,143,330 |
| 24 May 2021 | 5.48 | 5.64 | 5.39 | 5.54 | 5.47 | 13,371,930 |
| 21 May 2021 | 5.26 | 5.48 | 5.25 | 5.48 | 5.41 | 9,931,740 |
| 20 May 2021 | 5.31 | 5.38 | 5.25 | 5.27 | 5.20 | 5,558,506 |
| 19 May 2021 | 5.26 | 5.35 | 5.22 | 5.32 | 5.25 | 5,992,610 |
| 18 May 2021 | 5.32 | 5.33 | 5.19 | 5.26 | 5.19 | 7,583,030 |
| 17 May 2021 | 5.45 | 5.48 | 5.32 | 5.35 | 5.28 | 9,364,550 |
| 14 May 2021 | 5.32 | 5.58 | 5.31 | 5.48 | 5.41 | 11,771,930 |
| 13 May 2021 | 5.40 | 5.47 | 5.31 | 5.31 | 5.24 | 8,878,350 |
| 12 May 2021 | 5.51 | 5.53 | 5.43 | 5.45 | 5.37 | 7,900,750 |
| 11 May 2021 | 5.47 | 5.60 | 5.39 | 5.50 | 5.43 | 10,040,784 |
| 10 May 2021 | 5.46 | 5.59 | 5.38 | 5.49 | 5.42 | 11,140,220 |
| 07 May 2021 | 5.78 | 5.78 | 5.52 | 5.57 | 5.50 | 15,808,022 |
| 06 May 2021 | 5.69 | 6.05 | 5.59 | 5.84 | 5.76 | 20,455,802 |
| 30 Apr 2021 | 6.02 | 6.06 | 5.62 | 5.76 | 5.69 | 17,139,332 |
| 29 Apr 2021 | 6.03 | 6.23 | 5.67 | 5.96 | 5.88 | 32,546,437 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
