Shanghai - Delayed Quote
CNY
Beijing Capital Eco-Environment Protection Group Co., Ltd. (600008.SS)
2.7600
0.0000
(0.00%)
At close: October 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.7500
2.7800
2.7300
2.7600
2.7600
50,442,816
Oct 29, 2026
2.7600
2.7700
2.7300
2.7600
2.7600
45,766,374
Oct 28, 2026
2.7500
2.7700
2.7400
2.7600
2.7600
46,274,182
Oct 27, 2026
2.7700
2.7800
2.7500
2.7500
2.7500
48,507,970
Oct 26, 2026
2.7200
2.7700
2.7100
2.7700
2.7700
57,693,164
Oct 23, 2026
2.7200
2.7400
2.6900
2.7300
2.7300
67,008,760
Oct 22, 2026
2.7600
2.7600
2.7100
2.7200
2.7200
55,977,535
Oct 21, 2026
2.7800
2.7800
2.7300
2.7600
2.7600
51,334,804
Oct 20, 2026
2.8000
2.8100
2.7600
2.7800
2.7800
54,855,847
Oct 19, 2026
2.7700
2.8100
2.7600
2.8000
2.8000
56,611,510
Oct 16, 2026
2.7600
2.8000
2.7500
2.7800
2.7800
74,634,065
Oct 15, 2026
2.7900
2.7900
2.7300
2.7500
2.7500
89,682,760
Oct 14, 2026
2.7700
2.8100
2.7600
2.8000
2.8000
76,655,872
Oct 13, 2026
2.7800
2.8000
2.7600
2.7700
2.7700
70,196,250
Oct 12, 2026
2.7700
2.8000
2.7600
2.7900
2.7900
59,169,644
Oct 9, 2026
2.7600
2.7900
2.7500
2.7700
2.7700
68,633,960
Oct 8, 2026
2.7300
2.7700
2.7300
2.7600
2.7600
70,391,293
Sep 30, 2026
2.7100
2.7400
2.7000
2.7300
2.7300
50,270,581
Sep 29, 2026
2.6700
2.7200
2.6700
2.7100
2.7100
47,143,892
Sep 28, 2026
2.7000
2.7100
2.6600
2.6800
2.6800
61,759,940
Sep 24, 2026
2.7300
2.7400
2.7000
2.7100
2.7100
50,850,016
Sep 23, 2026
2.7400
2.7600
2.7300
2.7300
2.7300
48,381,660
Sep 22, 2026
2.7600
2.7600
2.7300
2.7400
2.7400
55,812,722
Sep 21, 2026
2.7500
2.7600
2.7300
2.7600
2.7600
49,851,541
Sep 18, 2026
2.7300
2.7600
2.7300
2.7500
2.7500
57,337,899
Sep 17, 2026
2.7500
2.7500
2.7200
2.7300
2.7300
55,344,268
Sep 16, 2026
2.7700
2.7800
2.7300
2.7500
2.7500
83,924,140
Sep 15, 2026
2.7900
2.8000
2.7600
2.7700
2.7700
69,711,520
Sep 14, 2026
2.7800
2.8100
2.7700
2.7900
2.7900
73,927,940
Sep 11, 2026
2.8200
2.8300
2.7800
2.7900
2.7900
77,869,336
Sep 10, 2026
2.8200
2.8400
2.8000
2.8300
2.8300
75,505,380
Sep 9, 2026
2.8300
2.8400
2.8100
2.8300
2.8300
51,599,544
Sep 8, 2026
2.7800
2.8300
2.7800
2.8300
2.8300
88,638,289
Sep 7, 2026
2.8000
2.8100
2.7800
2.7900
2.7900
65,055,741
Sep 4, 2026
2.8000
2.8300
2.8000
2.8000
2.8000
68,039,037
Sep 3, 2026
2.8000
2.8300
2.7900
2.8000
2.8000
67,582,178
Sep 2, 2026
2.8100
2.8200
2.7800
2.8000
2.8000
69,497,549
Sep 1, 2026
2.7800
2.8400
2.7700
2.8100
2.8100
100,854,902
Aug 31, 2026
2.8300
2.8400
2.7700
2.7800
2.7800
120,453,340
Aug 28, 2026
2.8500
2.8600
2.8300
2.8400
2.8400
59,343,040
Aug 27, 2026
2.8800
2.8900
2.8200
2.8500
2.8500
87,302,033
Aug 26, 2026
2.8600
2.8900
2.8500
2.8900
2.8900
58,686,338
Aug 25, 2026
2.8300
2.8700
2.8300
2.8600
2.8600
47,913,785
Aug 24, 2026
2.8100
2.8400
2.8000
2.8400
2.8400
49,704,244
Aug 21, 2026
2.8300
2.8300
2.8000
2.8100
2.8100
46,987,197
Aug 20, 2026
2.8000
2.8400
2.8000
2.8300
2.8300
60,822,315
Aug 19, 2026
2.8200
2.8300
2.7900
2.8000
2.8000
54,009,300
Aug 18, 2026
2.8200
2.8300
2.8000
2.8100
2.8100
40,620,797
Aug 17, 2026
2.8100
2.8300
2.7900
2.8200
2.8200
42,506,750
Aug 14, 2026
2.8300
2.8400
2.8000
2.8100
2.8100
52,119,561
Aug 13, 2026
2.8600
2.8700
2.8300
2.8400
2.8400
47,392,155
Aug 12, 2026
2.8500
2.8800
2.8300
2.8600
2.8600
64,150,695
Aug 11, 2026
2.8600
2.8800
2.8400
2.8600
2.8600
55,737,397
Aug 10, 2026
2.8400
2.8800
2.8400
2.8600
2.8600
61,107,257
Aug 7, 2026
2.8600
2.8700
2.8300
2.8400
2.8400
55,485,602
Aug 6, 2026
2.8800
2.8900
2.8400
2.8600
2.8600
75,247,718
Aug 5, 2026
2.9400
2.9400
2.8700
2.8800
2.8800
107,199,980
Aug 4, 2026
2.9900
3.0100
2.9200
2.9300
2.9300
90,111,536
Aug 3, 2026
2.9400
3.0000
2.9300
3.0000
3.0000
93,037,628
Jul 31, 2026
2.9300
2.9500
2.9100
2.9500
2.9500
84,129,350
Jul 30, 2026
2.9300
2.9600
2.9000
2.9400
2.9400
78,048,560
Jul 29, 2026
2.8700
2.9500
2.8600
2.9300
2.9300
108,011,111
Jul 28, 2026
2.8800
2.8900
2.8400
2.8700
2.8700
73,586,070
Jul 27, 2026
2.8800
2.9100
2.8700
2.8900
2.8900
77,111,949
Jul 24, 2026
2.9300
2.9400
2.8800
2.8900
2.8900
64,377,250
Jul 23, 2026
2.8800
2.9400
2.8700
2.9300
2.9300
77,595,231
Jul 22, 2026
2.8800
2.9000
2.8400
2.8800
2.8800
95,098,908
Jul 21, 2026
2.8900
2.9600
2.8800
2.8800
2.8800
115,345,842
Jul 20, 2026
2.8500
2.9000
2.8300
2.9000
2.9000
107,930,109
Jul 17, 2026
2.8700
2.9200
2.8400
2.8400
2.8400
118,737,720
Jul 16, 2026
2.8900
2.9200
2.8600
2.8700
2.8700
67,442,746
Jul 15, 2026
2.8500
2.9100
2.8400
2.9000
2.9000
69,442,233
Jul 14, 2026
2.8200
2.8800
2.8000
2.8500
2.8500
77,543,852
Jul 13, 2026
2.8000
2.8300
2.7900
2.8300
2.8300
71,112,741
Jul 10, 2026
2.8000
2.8300
2.7500
2.8100
2.8100
64,015,748
Jul 9, 2026
2.7900
2.8100
2.7600
2.7900
2.7900
57,791,110
Jul 8, 2026
2.7700
2.8100
2.7400
2.7900
2.7900
61,143,951
Jul 7, 2026
2.8000
2.8200
2.7500
2.7600
2.7600
56,039,695
Jul 6, 2026
2.7900
2.8100
2.7600
2.7900
2.7900
62,289,843
Jul 3, 2026
2.7500
2.8000
2.7400
2.7900
2.7900
66,400,894
Jul 2, 2026
2.7300
2.7700
2.7200
2.7400
2.7400
73,980,203
Jul 1, 2026
2.7100
2.7600
2.6900
2.7300
2.7300
78,386,854
Jun 30, 2026
2.7500
2.7500
2.6800
2.7200
2.7200
76,284,724
Jun 29, 2026
2.7700
2.7900
2.7000
2.7600
2.7600
90,637,689
Jun 26, 2026
2.8400
2.8500
2.7800
2.7800
2.7800
71,483,512
Jun 25, 2026
2.9000
2.9000
2.8300
2.8400
2.8400
92,842,251
Jun 24, 2026
2.9900
2.9900
2.8900
2.9100
2.9100
93,135,340
Jun 23, 2026
2.9500
3.0200
2.9400
2.9900
2.9900
92,117,144
Jun 22, 2026
2.9700
2.9700
2.8600
2.9600
2.9600
127,723,153
Jun 18, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
3.0800
3.0900
2.9600
2.9800
2.9800
121,047,830
Jun 17, 2026
3.1300
3.1600
3.0800
3.1400
3.0600
89,432,349
Jun 16, 2026
3.1700
3.1800
3.1300
3.1400
3.0600
79,612,775
Jun 15, 2026
3.1600
3.1800
3.1400
3.1800
3.0990
80,635,690
Jun 12, 2026
3.1300
3.1800
3.0900
3.1600
3.0795
80,947,439
Jun 11, 2026
3.1200
3.1500
3.0700
3.1200
3.0405
72,891,702
Jun 10, 2026
3.1000
3.1400
3.0800
3.1300
3.0503
74,078,513
Jun 9, 2026
3.0700
3.1100
3.0600
3.1100
3.0308
77,888,571
Jun 8, 2026
3.1100
3.1200
3.0500
3.0700
2.9918
111,160,464
Jun 5, 2026
3.1900
3.2200
3.1400
3.1400
3.0600
105,038,244
Jun 4, 2026
3.2400
3.2900
3.1900
3.1900
3.1087
120,517,643
Jun 3, 2026
3.2500
3.2700
3.2100
3.2500
3.1672
130,005,340
Jun 2, 2026
3.1900
3.2800
3.1900
3.2400
3.1575
143,516,463
Jun 1, 2026
3.1600
3.2100
3.1200
3.2000
3.1185
131,464,003
May 29, 2026
3.0600
3.1800
3.0600
3.1500
3.0697
167,989,472
May 28, 2026
3.0600
3.1000
3.0400
3.0600
2.9820
74,745,320
May 27, 2026
3.0900
3.1000
3.0600
3.0700
2.9918
51,064,600
May 26, 2026
3.0700
3.1000
3.0500
3.0900
3.0113
58,629,618
May 25, 2026
3.0600
3.0900
3.0600
3.0800
3.0015
46,402,045
May 22, 2026
3.0600
3.0800
3.0400
3.0600
2.9820
69,686,020
May 21, 2026
3.1200
3.1400
3.0500
3.0500
2.9723
86,094,671
May 20, 2026
3.1500
3.1500
3.0900
3.1200
3.0405
82,666,734
May 19, 2026
3.0800
3.1600
3.0700
3.1500
3.0697
106,001,560
May 18, 2026
3.0800
3.0900
3.0500
3.0800
3.0015
76,465,157
May 15, 2026
3.1100
3.1200
3.0700
3.0800
3.0015
92,125,114
May 14, 2026
3.1600
3.1600
3.1000
3.1100
3.0308
87,084,835
May 13, 2026
3.1300
3.1600
3.1200
3.1500
3.0697
84,031,120
May 12, 2026
3.1100
3.1500
3.0900
3.1300
3.0503
96,432,273
May 11, 2026
3.1000
3.1200
3.0900
3.1100
3.0308
68,106,983
May 8, 2026
3.0900
3.1500
3.0800
3.1000
3.0210
92,336,713
May 7, 2026
3.0800
3.1000
3.0700
3.0900
3.0113
64,744,860
May 6, 2026
3.0600
3.1000
3.0500
3.0800
3.0015
93,292,051
Apr 30, 2026
3.0600
3.1100
3.0500
3.0600
2.9820
80,859,597
Apr 29, 2026
3.0400
3.0600
3.0200
3.0500
2.9723
59,565,340
Apr 28, 2026
3.0100
3.0400
3.0100
3.0400
2.9625
66,639,449
Apr 27, 2026
3.0500
3.0500
3.0100
3.0100
2.9333
83,517,925
Apr 24, 2026
3.0500
3.0600
3.0300
3.0500
2.9723
67,029,602
Apr 23, 2026
3.0600
3.0700
3.0300
3.0600
2.9820
72,173,747
Apr 22, 2026
3.0600
3.0700
3.0400
3.0500
2.9723
47,806,439
Apr 21, 2026
3.0400
3.0800
3.0400
3.0600
2.9820
65,182,558
Apr 20, 2026
3.0500
3.0600
3.0400
3.0400
2.9625
58,095,569
Apr 17, 2026
3.0600
3.0600
3.0300
3.0400
2.9625
45,220,552
Apr 16, 2026
3.0400
3.0600
3.0300
3.0500
2.9723
56,103,588
Apr 15, 2026
3.0400
3.0600
3.0300
3.0500
2.9723
57,383,265
Apr 14, 2026
3.0500
3.0600
3.0200
3.0400
2.9625
75,603,190
Apr 13, 2026
3.1000
3.1100
3.0200
3.0500
2.9723
135,577,864
Apr 10, 2026
3.1400
3.1600
3.1200
3.1300
3.0503
65,484,229
Apr 9, 2026
3.1600
3.1700
3.1200
3.1300
3.0503
72,775,533
Apr 8, 2026
3.0900
3.1700
3.0800
3.1700
3.0892
103,683,322
Apr 7, 2026
3.0700
3.0800
3.0400
3.0700
2.9918
65,458,201
Apr 3, 2026
3.1000
3.1000
3.0600
3.0800
3.0015
77,255,603
Apr 2, 2026
3.1300
3.1400
3.0800
3.1000
3.0210
66,558,875
Apr 1, 2026
3.1600
3.1700
3.1100
3.1300
3.0503
66,412,520
Mar 31, 2026
3.1500
3.2000
3.1300
3.1300
3.0503
78,332,136
Mar 30, 2026
3.1800
3.1900
3.1100
3.1500
3.0697
93,347,063
Mar 27, 2026
3.2300
3.2500
3.1800
3.2100
3.1282
102,724,831
Mar 26, 2026
3.2500
3.2700
3.2000
3.2500
3.1672
109,271,838
Mar 25, 2026
3.1500
3.2900
3.1300
3.2500
3.1672
152,368,755
Mar 24, 2026
3.1300
3.1600
3.0900
3.1500
3.0697
116,246,923
Mar 23, 2026
3.1800
3.1900
3.0800
3.1000
3.0210
155,417,769
Mar 20, 2026
3.2200
3.2600
3.1800
3.1900
3.1087
122,088,639
Mar 19, 2026
3.2100
3.2500
3.1900
3.2200
3.1380
99,861,851
Mar 18, 2026
3.2200
3.2400
3.1800
3.2300
3.1477
100,886,270
Mar 17, 2026
3.2400
3.2600
3.2200
3.2200
3.1380
69,962,517
Mar 16, 2026
3.2500
3.2700
3.2000
3.2400
3.1575
101,993,796
Mar 13, 2026
3.2700
3.2800
3.2300
3.2300
3.1477
93,627,804
Mar 12, 2026
3.2400
3.2900
3.2300
3.2700
3.1867
137,903,206
Mar 11, 2026
3.1600
3.2400
3.1300
3.2400
3.1575
155,929,194
Mar 10, 2026
3.1800
3.2100
3.1400
3.1600
3.0795
90,133,673
Mar 9, 2026
3.1700
3.2100
3.1600
3.1800
3.0990
120,365,590
Mar 6, 2026
3.1400
3.1900
3.1200
3.1900
3.1087
89,065,178
Mar 5, 2026
3.1500
3.1700
3.1300
3.1400
3.0600
100,449,285
Mar 4, 2026
3.1400
3.1800
3.1100
3.1300
3.0503
127,090,660
Mar 3, 2026
3.1700
3.2000
3.1400
3.1500
3.0697
130,617,934
Mar 2, 2026
3.1600
3.2000
3.1400
3.1800
3.0990
128,768,697
Feb 27, 2026
3.1500
3.1900
3.1300
3.1800
3.0990
109,469,166
Feb 26, 2026
3.1100
3.1800
3.1100
3.1600
3.0795
119,430,852
Feb 25, 2026
3.0600
3.1500
3.0600
3.1100
3.0308
155,799,162
Feb 24, 2026
3.0300
3.0700
3.0300
3.0600
2.9820
77,415,919
Feb 13, 2026
3.0400
3.0500
3.0100
3.0200
2.9431
69,249,280
Feb 12, 2026
3.0800
3.0800
3.0400
3.0400
2.9625
89,067,783
Feb 11, 2026
3.0700
3.0900
3.0600
3.0800
3.0015
51,061,080
Feb 10, 2026
3.0800
3.0900
3.0600
3.0700
2.9918
54,753,030
Feb 9, 2026
3.0800
3.0900
3.0600
3.0900
3.0113
72,004,960
Feb 6, 2026
3.0700
3.0900
3.0600
3.0600
2.9820
88,834,323
Feb 5, 2026
3.0900
3.1000
3.0600
3.0800
3.0015
74,909,673
Feb 4, 2026
3.0700
3.1000
3.0600
3.0900
3.0113
96,704,138
Feb 3, 2026
3.1000
3.1600
3.0600
3.0800
3.0015
110,825,123
Feb 2, 2026
3.0700
3.1100
3.0400
3.0400
2.9625
124,465,100
Jan 30, 2026
3.0900
3.1000
3.0400
3.0800
3.0015
104,481,847
Jan 29, 2026
3.0900
3.1000
3.0600
3.1000
3.0210
84,815,708
Jan 28, 2026
3.0700
3.1000
3.0500
3.0800
3.0015
77,186,687
Jan 27, 2026
3.1000
3.1000
3.0400
3.0700
2.9918
85,203,450
Jan 26, 2026
3.0800
3.1100
3.0700
3.0900
3.0113
82,442,687
Jan 23, 2026
3.0900
3.0900
3.0600
3.0800
3.0015
69,108,173
Jan 22, 2026
3.0500
3.0900
3.0400
3.0800
3.0015
77,996,442
Jan 21, 2026
3.0600
3.0700
3.0300
3.0500
2.9723
70,402,889
Jan 20, 2026
3.0200
3.0800
3.0100
3.0700
2.9918
120,485,936
Jan 19, 2026
3.0000
3.0200
2.9900
3.0200
2.9431
54,641,661
Jan 16, 2026
3.0100
3.0200
2.9900
3.0000
2.9236
59,378,101
Jan 15, 2026
3.0100
3.0200
3.0000
3.0100
2.9333
50,243,752
Jan 14, 2026
3.0400
3.0500
2.9900
3.0100
2.9333
121,708,542
Jan 13, 2026
3.0300
3.0500
3.0200
3.0300
2.9528
76,607,969
Jan 12, 2026
3.0200
3.0300
3.0100
3.0300
2.9528
70,515,509
Jan 9, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 9, 2026
3.0100
3.0200
3.0000
3.0200
2.9431
51,899,155
Jan 8, 2026
3.0400
3.0600
3.0300
3.0300
2.9138
60,410,543
Jan 7, 2026
3.0500
3.0600
3.0300
3.0400
2.9234
58,608,252
Jan 6, 2026
3.0300
3.0600
3.0300
3.0500
2.9331
65,324,418
Jan 5, 2026
3.0100
3.0400
3.0000
3.0400
2.9234
61,801,121
Dec 31, 2025
3.0000
3.0200
3.0000
3.0000
2.8850
42,381,046
Dec 30, 2025
3.0100
3.0200
3.0000
3.0000
2.8850
35,976,442
Dec 29, 2025
3.0400
3.0400
3.0100
3.0100
2.8946
41,579,359
Dec 26, 2025
3.0300
3.0500
3.0300
3.0300
2.9138
42,539,140
Dec 25, 2025
3.0300
3.0400
3.0200
3.0300
2.9138
30,823,410
Dec 24, 2025
3.0100
3.0400
3.0100
3.0300
2.9138
49,817,876
Dec 23, 2025
3.0200
3.0300
3.0100
3.0100
2.8946
28,993,059
Dec 22, 2025
3.0400
3.0400
3.0100
3.0200
2.9042
56,949,780
Dec 19, 2025
3.0000
3.0400
3.0000
3.0400
2.9234
61,987,094
Dec 18, 2025
3.0000
3.0100
2.9900
3.0000
2.8850
29,480,960
Dec 17, 2025
2.9900
3.0100
2.9700
3.0100
2.8946
63,805,370
Dec 16, 2025
3.0100
3.0200
2.9800
2.9900
2.8754
61,979,700
Dec 15, 2025
2.9900
3.0300
2.9800
3.0100
2.8946
69,540,799
Dec 12, 2025
2.9700
3.0000
2.9700
2.9900
2.8754
66,069,680
Dec 11, 2025
3.0200
3.0200
2.9600
2.9700
2.8561
96,283,843
Dec 10, 2025
3.0200
3.0200
3.0000
3.0100
2.8946
46,413,060
Dec 9, 2025
3.0300
3.0300
3.0100
3.0200
2.9042
45,645,950
Dec 8, 2025
3.0500
3.0500
3.0200
3.0300
2.9138
60,248,360
Dec 5, 2025
3.0300
3.0500
3.0200
3.0400
2.9234
57,972,940
Dec 4, 2025
3.0400
3.0500
3.0200
3.0300
2.9138
49,675,480
Dec 3, 2025
3.0300
3.0600
3.0200
3.0400
2.9234
89,977,124
Dec 2, 2025
3.0100
3.0300
3.0000
3.0200
2.9042
62,080,741
Dec 1, 2025
3.0200
3.0200
3.0000
3.0200
2.9042
89,161,660
Nov 28, 2025
3.0100
3.0300
3.0000
3.0200
2.9042
53,021,544
Nov 27, 2025
3.0200
3.0300
3.0100
3.0200
2.9042
41,563,834
Nov 26, 2025
3.0200
3.0400
3.0100
3.0100
2.8946
54,082,530
Nov 25, 2025
3.0300
3.0400
3.0100
3.0100
2.8946
75,619,140
Nov 24, 2025
3.0500
3.0600
3.0000
3.0200
2.9042
107,742,045
Nov 21, 2025
3.1200
3.1300
3.0400
3.0400
2.9234
128,186,130
Nov 20, 2025
3.1300
3.1500
3.1200
3.1300
3.0100
80,149,112
Nov 19, 2025
3.1300
3.1400
3.1100
3.1200
3.0004
67,056,220
Nov 18, 2025
3.1800
3.1800
3.1200
3.1200
3.0004
121,981,082
Nov 17, 2025
3.2100
3.2200
3.1700
3.1800
3.0581
106,183,675
Nov 14, 2025
3.2000
3.2400
3.2000
3.2100
3.0869
97,228,197
Nov 13, 2025
3.2200
3.2300
3.1900
3.2100
3.0869
107,295,343
Nov 12, 2025
3.2100
3.2300
3.1900
3.2200
3.0965
103,389,046
Nov 11, 2025
3.1900
3.2200
3.1800
3.2100
3.0869
118,985,964
Nov 10, 2025
3.2000
3.2100
3.1600
3.1900
3.0677
167,727,386
Nov 7, 2025
3.1900
3.2100
3.1800
3.1900
3.0677
72,519,300
Nov 6, 2025
3.1900
3.2200
3.1800
3.1900
3.0677
99,519,843
Nov 5, 2025
3.1800
3.2000
3.1600
3.1900
3.0677
89,281,470
Nov 4, 2025
3.1900
3.2100
3.1800
3.1900
3.0677
86,478,909
Nov 3, 2025
3.1900
3.2200
3.1800
3.2000
3.0773
79,154,941
Oct 31, 2025
3.2600
3.2600
3.1700
3.1900
3.0677
182,881,952
Oct 30, 2025
3.2800
3.3100
3.2600
3.2800
3.1542
86,315,850
