CECEP Techand Ecology&Environment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.700 | 1.730 | 1.680 | 1.710 | 1.710 | 24,375,169 |
| 2024-04-25 | 1.680 | 1.710 | 1.660 | 1.710 | 1.710 | 21,653,020 |
| 2024-04-24 | 1.690 | 1.700 | 1.670 | 1.680 | 1.680 | 19,955,029 |
| 2024-04-23 | 1.680 | 1.730 | 1.670 | 1.690 | 1.690 | 19,565,704 |
| 2024-04-22 | 1.700 | 1.710 | 1.640 | 1.680 | 1.680 | 29,234,249 |
| 2024-04-19 | 1.720 | 1.750 | 1.700 | 1.700 | 1.700 | 22,918,475 |
| 2024-04-18 | 1.750 | 1.760 | 1.710 | 1.730 | 1.730 | 23,057,443 |
| 2024-04-17 | 1.700 | 1.780 | 1.700 | 1.750 | 1.750 | 37,749,165 |
| 2024-04-16 | 1.750 | 1.760 | 1.690 | 1.690 | 1.690 | 24,535,227 |
| 2024-04-15 | 1.760 | 1.770 | 1.690 | 1.760 | 1.760 | 30,830,997 |
| 2024-04-12 | 1.820 | 1.830 | 1.760 | 1.770 | 1.770 | 24,652,050 |
| 2024-04-11 | 1.800 | 1.840 | 1.800 | 1.820 | 1.820 | 14,123,437 |
| 2024-04-10 | 1.840 | 1.850 | 1.810 | 1.810 | 1.810 | 22,069,503 |
| 2024-04-09 | 1.830 | 1.850 | 1.830 | 1.850 | 1.850 | 9,854,580 |
| 2024-04-08 | 1.860 | 1.860 | 1.830 | 1.830 | 1.830 | 20,128,147 |
| 2024-04-03 | 1.880 | 1.890 | 1.860 | 1.870 | 1.870 | 19,914,575 |
| 2024-04-02 | 1.890 | 1.900 | 1.870 | 1.890 | 1.890 | 29,177,539 |
| 2024-04-01 | 1.860 | 1.910 | 1.860 | 1.890 | 1.890 | 30,162,615 |
| 2024-03-29 | 1.850 | 1.890 | 1.840 | 1.870 | 1.870 | 19,474,500 |
| 2024-03-28 | 1.840 | 1.870 | 1.830 | 1.860 | 1.860 | 22,565,394 |
| 2024-03-27 | 1.900 | 1.910 | 1.850 | 1.850 | 1.850 | 25,024,331 |
| 2024-03-26 | 1.910 | 1.930 | 1.880 | 1.910 | 1.910 | 31,257,694 |
| 2024-03-25 | 1.930 | 1.950 | 1.910 | 1.910 | 1.910 | 26,291,200 |
| 2024-03-22 | 1.960 | 1.970 | 1.930 | 1.940 | 1.940 | 35,333,454 |
| 2024-03-21 | 1.980 | 1.990 | 1.960 | 1.970 | 1.970 | 32,103,254 |
| 2024-03-20 | 1.980 | 1.990 | 1.960 | 1.980 | 1.980 | 31,630,711 |
| 2024-03-19 | 1.990 | 2.000 | 1.970 | 1.980 | 1.980 | 34,985,704 |
| 2024-03-18 | 2.000 | 2.010 | 1.980 | 2.000 | 2.000 | 47,188,339 |
| 2024-03-15 | 1.970 | 2.020 | 1.950 | 2.010 | 2.010 | 49,888,952 |
| 2024-03-14 | 1.970 | 2.010 | 1.960 | 1.980 | 1.980 | 38,635,816 |
| 2024-03-13 | 1.990 | 2.000 | 1.950 | 1.970 | 1.970 | 28,463,700 |
| 2024-03-12 | 1.980 | 2.010 | 1.970 | 1.990 | 1.990 | 34,493,430 |
| 2024-03-11 | 1.940 | 1.990 | 1.930 | 1.980 | 1.980 | 25,145,150 |
| 2024-03-08 | 1.950 | 1.960 | 1.930 | 1.940 | 1.940 | 20,699,380 |
| 2024-03-07 | 1.970 | 1.990 | 1.950 | 1.950 | 1.950 | 31,836,472 |
| 2024-03-06 | 1.920 | 1.980 | 1.920 | 1.960 | 1.960 | 28,638,184 |
| 2024-03-05 | 2.010 | 2.010 | 1.960 | 1.960 | 1.960 | 40,424,610 |
| 2024-03-04 | 2.060 | 2.080 | 2.010 | 2.020 | 2.020 | 47,206,939 |
| 2024-03-01 | 2.110 | 2.130 | 2.050 | 2.080 | 2.080 | 44,276,450 |
| 2024-02-29 | 2.040 | 2.100 | 2.010 | 2.100 | 2.100 | 56,160,583 |
| 2024-02-28 | 2.100 | 2.190 | 2.060 | 2.060 | 2.060 | 92,216,303 |
| 2024-02-27 | 2.060 | 2.090 | 2.050 | 2.090 | 2.090 | 40,828,270 |
| 2024-02-26 | 2.070 | 2.090 | 2.040 | 2.070 | 2.070 | 47,637,968 |
| 2024-02-23 | 2.050 | 2.080 | 2.030 | 2.080 | 2.080 | 53,139,300 |
| 2024-02-22 | 2.030 | 2.080 | 2.020 | 2.050 | 2.050 | 49,124,679 |
| 2024-02-21 | 1.980 | 2.100 | 1.980 | 2.050 | 2.050 | 72,014,813 |
| 2024-02-20 | 1.980 | 2.010 | 1.950 | 2.010 | 2.010 | 42,666,384 |
| 2024-02-19 | 1.990 | 2.050 | 1.980 | 1.990 | 1.990 | 72,911,474 |
| 2024-02-08 | 1.950 | 2.000 | 1.890 | 1.970 | 1.970 | 71,635,106 |
| 2024-02-07 | 1.910 | 2.040 | 1.880 | 1.940 | 1.940 | 79,959,218 |
| 2024-02-06 | 2.020 | 2.060 | 1.670 | 1.960 | 1.960 | 109,366,756 |
| 2024-02-05 | 2.040 | 2.150 | 1.970 | 2.060 | 2.060 | 104,281,675 |
| 2024-02-02 | 1.990 | 2.060 | 1.930 | 2.040 | 2.040 | 71,920,848 |
| 2024-02-01 | 2.020 | 2.060 | 1.950 | 1.980 | 1.980 | 58,765,362 |
| 2024-01-31 | 2.050 | 2.150 | 2.020 | 2.050 | 2.050 | 74,086,252 |
| 2024-01-30 | 2.140 | 2.200 | 2.120 | 2.150 | 2.150 | 58,991,818 |
| 2024-01-29 | 2.240 | 2.250 | 2.130 | 2.140 | 2.140 | 79,893,335 |
| 2024-01-26 | 2.260 | 2.330 | 2.220 | 2.250 | 2.250 | 128,584,336 |
| 2024-01-25 | 2.170 | 2.330 | 2.130 | 2.260 | 2.260 | 161,604,140 |
| 2024-01-24 | 1.980 | 2.370 | 1.970 | 2.200 | 2.200 | 173,244,931 |
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.