CECEP Techand Ecology&Environment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.270 | 1.300 | 1.270 | 1.280 | 1.280 | 30,106,500 |
| 2024-07-24 | 1.310 | 1.320 | 1.280 | 1.280 | 1.280 | 50,676,200 |
| 2024-07-23 | 1.310 | 1.360 | 1.310 | 1.320 | 1.320 | 65,298,800 |
| 2024-07-22 | 1.310 | 1.340 | 1.300 | 1.310 | 1.310 | 44,242,400 |
| 2024-07-19 | 1.320 | 1.330 | 1.300 | 1.310 | 1.310 | 36,621,867 |
| 2024-07-18 | 1.340 | 1.340 | 1.280 | 1.330 | 1.330 | 65,542,467 |
| 2024-07-17 | 1.370 | 1.390 | 1.340 | 1.350 | 1.350 | 44,580,700 |
| 2024-07-16 | 1.380 | 1.400 | 1.360 | 1.370 | 1.370 | 48,185,619 |
| 2024-07-15 | 1.380 | 1.440 | 1.370 | 1.390 | 1.390 | 61,375,100 |
| 2024-07-12 | 1.410 | 1.440 | 1.380 | 1.390 | 1.390 | 77,551,200 |
| 2024-07-11 | 1.320 | 1.480 | 1.320 | 1.420 | 1.420 | 130,835,395 |
| 2024-07-10 | 1.320 | 1.340 | 1.290 | 1.310 | 1.310 | 71,710,079 |
| 2024-07-09 | 1.370 | 1.390 | 1.290 | 1.340 | 1.340 | 96,574,812 |
| 2024-07-08 | 1.400 | 1.460 | 1.360 | 1.370 | 1.370 | 105,824,212 |
| 2024-07-05 | 1.410 | 1.530 | 1.410 | 1.420 | 1.420 | 141,066,242 |
| 2024-07-04 | 1.450 | 1.510 | 1.400 | 1.420 | 1.420 | 212,804,115 |
| 2024-07-03 | 1.780 | 1.850 | 1.530 | 1.540 | 1.540 | 322,583,642 |
| 2024-07-02 | 1.490 | 1.640 | 1.420 | 1.640 | 1.640 | 187,904,977 |
| 2024-07-01 | 1.370 | 1.370 | 1.330 | 1.370 | 1.370 | 65,438,813 |
| 2024-06-28 | 1.140 | 1.190 | 1.140 | 1.140 | 1.140 | 43,940,501 |
| 2024-06-27 | 1.200 | 1.230 | 1.140 | 1.150 | 1.150 | 56,163,210 |
| 2024-06-26 | 1.140 | 1.230 | 1.090 | 1.220 | 1.220 | 90,565,379 |
| 2024-06-25 | 1.230 | 1.250 | 1.160 | 1.170 | 1.170 | 82,872,392 |
| 2024-06-24 | 1.330 | 1.330 | 1.220 | 1.240 | 1.240 | 65,652,487 |
| 2024-06-21 | 1.310 | 1.360 | 1.310 | 1.340 | 1.340 | 39,602,240 |
| 2024-06-20 | 1.410 | 1.420 | 1.310 | 1.310 | 1.310 | 78,128,464 |
| 2024-06-19 | 1.480 | 1.490 | 1.420 | 1.430 | 1.430 | 58,880,135 |
| 2024-06-18 | 1.480 | 1.500 | 1.470 | 1.490 | 1.490 | 17,210,127 |
| 2024-06-17 | 1.500 | 1.500 | 1.470 | 1.480 | 1.480 | 16,948,350 |
| 2024-06-14 | 1.470 | 1.500 | 1.460 | 1.490 | 1.490 | 18,415,990 |
| 2024-06-13 | 1.510 | 1.520 | 1.470 | 1.480 | 1.480 | 26,453,100 |
| 2024-06-12 | 1.500 | 1.530 | 1.500 | 1.520 | 1.520 | 21,630,688 |
| 2024-06-11 | 1.520 | 1.520 | 1.490 | 1.510 | 1.510 | 31,318,982 |
| 2024-06-07 | 1.470 | 1.550 | 1.470 | 1.540 | 1.540 | 41,896,020 |
| 2024-06-06 | 1.490 | 1.510 | 1.440 | 1.480 | 1.480 | 45,215,060 |
| 2024-06-05 | 1.480 | 1.550 | 1.460 | 1.500 | 1.500 | 43,003,425 |
| 2024-06-04 | 1.470 | 1.510 | 1.460 | 1.490 | 1.490 | 29,572,000 |
| 2024-06-03 | 1.530 | 1.550 | 1.480 | 1.490 | 1.490 | 42,358,363 |
| 2024-05-31 | 1.510 | 1.650 | 1.510 | 1.540 | 1.540 | 79,576,675 |
| 2024-05-30 | 1.540 | 1.540 | 1.440 | 1.470 | 1.470 | 80,260,143 |
| 2024-05-29 | 1.560 | 1.590 | 1.530 | 1.550 | 1.550 | 46,110,495 |
| 2024-05-28 | 1.660 | 1.660 | 1.520 | 1.580 | 1.580 | 55,372,950 |
| 2024-05-27 | 1.660 | 1.670 | 1.640 | 1.660 | 1.660 | 18,171,152 |
| 2024-05-24 | 1.670 | 1.690 | 1.660 | 1.660 | 1.660 | 19,780,600 |
| 2024-05-23 | 1.710 | 1.710 | 1.660 | 1.670 | 1.670 | 35,620,250 |
| 2024-05-22 | 1.700 | 1.730 | 1.700 | 1.710 | 1.710 | 25,738,460 |
| 2024-05-21 | 1.740 | 1.740 | 1.700 | 1.700 | 1.700 | 25,784,500 |
| 2024-05-20 | 1.750 | 1.780 | 1.740 | 1.740 | 1.740 | 40,384,293 |
| 2024-05-17 | 1.730 | 1.750 | 1.710 | 1.750 | 1.750 | 30,577,047 |
| 2024-05-16 | 1.710 | 1.750 | 1.700 | 1.730 | 1.730 | 36,551,437 |
| 2024-05-15 | 1.700 | 1.740 | 1.690 | 1.710 | 1.710 | 28,650,856 |
| 2024-05-14 | 1.690 | 1.710 | 1.680 | 1.700 | 1.700 | 20,581,606 |
| 2024-05-13 | 1.720 | 1.730 | 1.680 | 1.690 | 1.690 | 29,860,000 |
| 2024-05-10 | 1.750 | 1.760 | 1.710 | 1.720 | 1.720 | 31,019,900 |
| 2024-05-09 | 1.690 | 1.770 | 1.680 | 1.760 | 1.760 | 64,215,400 |
| 2024-05-08 | 1.690 | 1.710 | 1.680 | 1.690 | 1.690 | 23,375,071 |
| 2024-05-07 | 1.720 | 1.720 | 1.680 | 1.690 | 1.690 | 30,852,453 |
| 2024-05-06 | 1.720 | 1.740 | 1.700 | 1.710 | 1.710 | 25,705,278 |
| 2024-04-30 | 1.740 | 1.760 | 1.710 | 1.720 | 1.720 | 28,579,350 |
| 2024-04-29 | 1.710 | 1.760 | 1.690 | 1.750 | 1.750 | 44,536,090 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-25 | 0.0150 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.