Chengbang Eco-Environment Co.,Ltd. (603316.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 5.47 | 5.48 | 5.33 | 5.37 | 5.37 | 2,730,900 |
| 29 Sept 2022 | 5.60 | 5.60 | 5.39 | 5.42 | 5.42 | 4,213,520 |
| 28 Sept 2022 | 5.64 | 5.68 | 5.51 | 5.52 | 5.52 | 3,590,930 |
| 27 Sept 2022 | 5.53 | 5.67 | 5.48 | 5.67 | 5.67 | 3,853,233 |
| 26 Sept 2022 | 5.69 | 5.71 | 5.46 | 5.49 | 5.49 | 5,008,950 |
| 23 Sept 2022 | 5.78 | 5.91 | 5.73 | 5.74 | 5.74 | 3,489,300 |
| 22 Sept 2022 | 5.97 | 6.00 | 5.79 | 5.79 | 5.79 | 3,218,300 |
| 21 Sept 2022 | 5.85 | 5.95 | 5.72 | 5.93 | 5.93 | 3,443,800 |
| 20 Sept 2022 | 5.72 | 5.90 | 5.71 | 5.84 | 5.84 | 3,776,900 |
| 19 Sept 2022 | 5.82 | 5.87 | 5.69 | 5.72 | 5.72 | 3,465,900 |
| 16 Sept 2022 | 6.12 | 6.12 | 5.82 | 5.82 | 5.82 | 4,713,400 |
| 15 Sept 2022 | 6.15 | 6.21 | 5.96 | 6.07 | 6.07 | 4,362,031 |
| 14 Sept 2022 | 6.19 | 6.23 | 6.11 | 6.14 | 6.14 | 3,292,457 |
| 13 Sept 2022 | 6.14 | 6.28 | 6.12 | 6.21 | 6.21 | 5,136,110 |
| 09 Sept 2022 | 6.15 | 6.24 | 6.11 | 6.14 | 6.14 | 4,003,920 |
| 08 Sept 2022 | 6.24 | 6.25 | 6.11 | 6.16 | 6.16 | 3,900,620 |
| 07 Sept 2022 | 6.20 | 6.23 | 6.14 | 6.21 | 6.21 | 5,374,081 |
| 06 Sept 2022 | 6.26 | 6.29 | 6.16 | 6.22 | 6.22 | 5,073,230 |
| 05 Sept 2022 | 6.16 | 6.26 | 6.12 | 6.24 | 6.24 | 7,575,450 |
| 02 Sept 2022 | 6.08 | 6.18 | 6.04 | 6.15 | 6.15 | 6,292,550 |
| 01 Sept 2022 | 6.07 | 6.20 | 6.03 | 6.05 | 6.05 | 6,514,800 |
| 31 Aug 2022 | 6.10 | 6.19 | 5.98 | 6.03 | 6.03 | 8,367,490 |
| 30 Aug 2022 | 5.95 | 6.13 | 5.95 | 6.11 | 6.11 | 10,534,150 |
| 29 Aug 2022 | 5.86 | 5.95 | 5.76 | 5.93 | 5.93 | 3,381,880 |
| 26 Aug 2022 | 5.90 | 5.93 | 5.81 | 5.91 | 5.91 | 4,003,990 |
| 25 Aug 2022 | 5.86 | 5.91 | 5.74 | 5.86 | 5.86 | 3,774,400 |
| 24 Aug 2022 | 6.05 | 6.06 | 5.85 | 5.86 | 5.86 | 5,127,740 |
| 23 Aug 2022 | 5.93 | 6.03 | 5.87 | 6.03 | 6.03 | 3,755,850 |
| 22 Aug 2022 | 5.93 | 5.99 | 5.87 | 5.98 | 5.98 | 4,499,900 |
| 19 Aug 2022 | 5.94 | 6.05 | 5.91 | 5.93 | 5.93 | 4,477,050 |
| 18 Aug 2022 | 6.02 | 6.06 | 5.94 | 5.95 | 5.95 | 3,257,900 |
| 17 Aug 2022 | 6.08 | 6.12 | 6.04 | 6.06 | 6.06 | 3,225,800 |
| 16 Aug 2022 | 6.02 | 6.09 | 6.00 | 6.08 | 6.08 | 5,118,380 |
| 15 Aug 2022 | 5.99 | 6.01 | 5.92 | 5.99 | 5.99 | 3,313,730 |
| 12 Aug 2022 | 6.00 | 6.03 | 5.94 | 5.98 | 5.98 | 3,933,930 |
| 11 Aug 2022 | 5.91 | 6.04 | 5.90 | 5.98 | 5.98 | 5,504,360 |
| 10 Aug 2022 | 5.88 | 5.90 | 5.83 | 5.86 | 5.86 | 3,391,540 |
| 09 Aug 2022 | 5.92 | 5.96 | 5.85 | 5.91 | 5.91 | 3,393,200 |
| 08 Aug 2022 | 5.79 | 5.91 | 5.74 | 5.91 | 5.91 | 4,300,338 |
| 05 Aug 2022 | 5.77 | 5.82 | 5.71 | 5.81 | 5.81 | 3,694,400 |
| 04 Aug 2022 | 5.74 | 5.78 | 5.63 | 5.78 | 5.78 | 3,632,830 |
| 03 Aug 2022 | 5.69 | 5.86 | 5.63 | 5.65 | 5.65 | 5,538,100 |
| 02 Aug 2022 | 5.99 | 6.01 | 5.63 | 5.68 | 5.68 | 9,694,100 |
| 01 Aug 2022 | 6.00 | 6.05 | 5.95 | 6.04 | 6.04 | 4,553,840 |
| 29 July 2022 | 6.07 | 6.12 | 6.02 | 6.03 | 6.03 | 4,542,930 |
| 28 July 2022 | 6.10 | 6.13 | 6.05 | 6.08 | 6.08 | 5,059,160 |
| 27 July 2022 | 6.05 | 6.14 | 6.00 | 6.07 | 6.07 | 5,108,860 |
| 26 July 2022 | 5.98 | 6.06 | 5.88 | 6.06 | 6.06 | 6,237,710 |
| 25 July 2022 | 5.99 | 6.10 | 5.93 | 5.97 | 5.97 | 4,315,724 |
| 22 July 2022 | 5.94 | 6.08 | 5.93 | 6.01 | 6.01 | 7,223,140 |
| 21 July 2022 | 5.96 | 6.03 | 5.90 | 5.94 | 5.94 | 4,860,454 |
| 20 July 2022 | 6.01 | 6.03 | 5.90 | 5.96 | 5.96 | 4,982,440 |
| 19 July 2022 | 5.92 | 5.94 | 5.81 | 5.91 | 5.91 | 6,908,130 |
| 18 July 2022 | 5.63 | 5.95 | 5.63 | 5.86 | 5.86 | 10,780,571 |
| 15 July 2022 | 6.01 | 6.01 | 5.56 | 5.61 | 5.61 | 16,049,820 |
| 14 July 2022 | 6.15 | 6.19 | 6.00 | 6.01 | 6.01 | 12,856,880 |
| 13 July 2022 | 6.30 | 6.35 | 6.14 | 6.24 | 6.24 | 16,950,571 |
| 12 July 2022 | 6.04 | 6.28 | 5.96 | 6.22 | 6.22 | 19,164,287 |
| 11 July 2022 | 6.00 | 6.09 | 5.95 | 6.02 | 6.02 | 5,930,188 |
| 08 July 2022 | 6.08 | 6.14 | 6.01 | 6.02 | 6.02 | 7,054,741 |
| 07 July 2022 | 5.92 | 6.04 | 5.92 | 6.03 | 6.03 | 5,751,890 |
| 06 July 2022 | 6.07 | 6.07 | 5.92 | 5.93 | 5.93 | 7,825,530 |
| 05 July 2022 | 6.09 | 6.15 | 5.98 | 6.11 | 6.11 | 7,797,974 |
| 04 July 2022 | 6.14 | 6.14 | 6.02 | 6.09 | 6.09 | 8,208,334 |
| 01 July 2022 | 6.21 | 6.26 | 6.11 | 6.14 | 6.14 | 8,515,290 |
| 30 June 2022 | 6.23 | 6.24 | 6.11 | 6.18 | 6.18 | 10,956,307 |
| 29 June 2022 | 6.17 | 6.39 | 6.15 | 6.23 | 6.23 | 17,713,834 |
| 28 June 2022 | 6.08 | 6.19 | 6.04 | 6.19 | 6.19 | 10,439,910 |
| 27 June 2022 | 6.10 | 6.16 | 6.06 | 6.12 | 6.12 | 8,648,680 |
| 24 June 2022 | 6.15 | 6.16 | 6.04 | 6.08 | 6.08 | 9,526,830 |
| 23 June 2022 | 6.01 | 6.15 | 5.96 | 6.13 | 6.13 | 11,149,500 |
| 22 June 2022 | 6.22 | 6.23 | 6.01 | 6.05 | 6.05 | 14,448,790 |
| 21 June 2022 | 6.22 | 6.36 | 6.13 | 6.25 | 6.25 | 20,373,750 |
| 20 June 2022 | 6.34 | 6.38 | 6.20 | 6.24 | 6.24 | 22,054,070 |
| 17 June 2022 | 6.38 | 6.51 | 6.17 | 6.27 | 6.27 | 36,212,960 |
| 16 June 2022 | 6.71 | 6.96 | 6.49 | 6.53 | 6.53 | 52,653,280 |
| 15 June 2022 | 6.00 | 6.57 | 5.93 | 6.57 | 6.57 | 22,758,150 |
| 14 June 2022 | 5.88 | 6.02 | 5.80 | 5.97 | 5.97 | 9,228,010 |
| 13 June 2022 | 5.98 | 6.01 | 5.88 | 5.90 | 5.90 | 10,382,030 |
| 10 June 2022 | 6.00 | 6.13 | 5.91 | 6.05 | 6.05 | 10,695,290 |
| 09 June 2022 | 5.95 | 6.08 | 5.90 | 6.04 | 6.04 | 13,445,400 |
| 08 June 2022 | 6.08 | 6.16 | 5.86 | 5.98 | 5.98 | 18,452,450 |
| 07 June 2022 | 6.20 | 6.23 | 6.04 | 6.12 | 6.12 | 13,505,640 |
| 06 June 2022 | 6.10 | 6.20 | 6.05 | 6.19 | 6.19 | 15,198,600 |
| 02 June 2022 | 6.50 | 6.52 | 6.10 | 6.14 | 6.14 | 26,489,797 |
| 02 June 2022 | 0.015 Dividend | |||||
| 01 June 2022 | 6.50 | 6.63 | 6.39 | 6.56 | 6.54 | 21,998,860 |
| 31 May 2022 | 6.75 | 6.80 | 6.31 | 6.60 | 6.58 | 35,241,717 |
| 30 May 2022 | 6.96 | 7.26 | 6.67 | 6.78 | 6.76 | 51,538,271 |
| 27 May 2022 | 6.67 | 7.26 | 6.55 | 7.26 | 7.24 | 68,713,475 |
| 26 May 2022 | 6.10 | 6.60 | 6.04 | 6.60 | 6.58 | 14,601,550 |
| 25 May 2022 | 5.86 | 6.03 | 5.84 | 6.00 | 5.99 | 10,985,220 |
| 24 May 2022 | 6.50 | 6.55 | 5.85 | 5.88 | 5.87 | 17,950,700 |
| 23 May 2022 | 6.40 | 6.44 | 6.29 | 6.38 | 6.37 | 9,904,990 |
| 20 May 2022 | 6.35 | 6.47 | 6.28 | 6.38 | 6.37 | 10,940,520 |
| 19 May 2022 | 6.20 | 6.42 | 6.17 | 6.35 | 6.34 | 13,772,110 |
| 18 May 2022 | 6.13 | 6.50 | 6.04 | 6.33 | 6.32 | 18,464,446 |
| 17 May 2022 | 6.39 | 6.39 | 5.91 | 6.09 | 6.08 | 16,741,402 |
| 16 May 2022 | 6.49 | 6.60 | 6.28 | 6.31 | 6.30 | 13,418,100 |
| 13 May 2022 | 6.50 | 6.76 | 6.34 | 6.42 | 6.41 | 21,595,517 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
