CECEP Techand Ecology&Environment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	1.960	2.010	1.930	1.990	1.990	34,668,586
2024-01-22	2.000	2.030	1.940	1.970	1.970	44,447,454
2024-01-19	2.080	2.100	2.010	2.010	2.010	48,752,720
2024-01-18	2.020	2.120	1.990	2.100	2.100	83,269,125
2024-01-17	2.160	2.190	2.060	2.060	2.060	97,045,907
2024-01-16	2.150	2.270	2.150	2.180	2.180	137,549,027
2024-01-15	2.290	2.300	2.140	2.160	2.160	231,950,321
2024-01-12	2.340	2.340	2.310	2.340	2.340	191,354,037
2024-01-11	1.920	1.960	1.910	1.950	1.950	23,543,611
2024-01-10	1.900	1.940	1.870	1.930	1.930	36,435,865
2024-01-09	1.920	1.940	1.890	1.910	1.910	36,664,036
2024-01-08	1.970	1.980	1.920	1.920	1.920	29,489,651
2024-01-05	2.020	2.020	1.970	1.980	1.980	31,496,335
2024-01-04	2.030	2.050	2.020	2.020	2.020	17,784,237
2024-01-03	2.070	2.080	2.020	2.040	2.040	33,332,735
2024-01-02	2.060	2.110	2.060	2.080	2.080	15,660,466
2023-12-29	2.070	2.090	2.060	2.070	2.070	18,007,900
2023-12-28	2.030	2.080	2.010	2.060	2.060	18,280,700
2023-12-27	2.030	2.050	2.010	2.040	2.040	14,046,850
2023-12-26	2.040	2.060	2.030	2.040	2.040	11,677,719
2023-12-25	2.100	2.100	2.030	2.050	2.050	19,556,775
2023-12-22	2.140	2.140	2.100	2.110	2.110	14,865,900
2023-12-21	2.130	2.160	2.110	2.150	2.150	13,568,765
2023-12-20	2.170	2.180	2.130	2.140	2.140	10,342,180
2023-12-19	2.140	2.180	2.130	2.170	2.170	19,701,236
2023-12-18	2.180	2.190	2.130	2.140	2.140	18,502,717
2023-12-15	2.210	2.220	2.180	2.190	2.190	11,800,609
2023-12-14	2.220	2.230	2.200	2.210	2.210	18,425,564
2023-12-13	2.210	2.250	2.200	2.210	2.210	17,028,130
2023-12-12	2.220	2.220	2.200	2.220	2.220	13,659,113
2023-12-11	2.200	2.230	2.170	2.210	2.210	16,065,316
2023-12-08	2.240	2.260	2.210	2.210	2.210	26,272,480
2023-12-07	2.260	2.260	2.230	2.240	2.240	15,932,300
2023-12-06	2.250	2.270	2.240	2.260	2.260	19,091,072
2023-12-05	2.300	2.300	2.250	2.260	2.260	20,835,800
2023-12-04	2.310	2.310	2.280	2.290	2.290	16,025,500
2023-12-01	2.280	2.310	2.270	2.310	2.310	15,019,066
2023-11-30	2.310	2.310	2.270	2.290	2.290	18,424,468
2023-11-29	2.350	2.360	2.300	2.310	2.310	37,471,300
2023-11-28	2.320	2.380	2.310	2.360	2.360	42,998,364
2023-11-27	2.340	2.360	2.300	2.310	2.310	37,771,300
2023-11-24	2.300	2.370	2.290	2.350	2.350	57,762,945
2023-11-23	2.270	2.310	2.260	2.300	2.300	29,279,343
2023-11-22	2.280	2.300	2.270	2.270	2.270	19,877,685
2023-11-21	2.270	2.320	2.260	2.280	2.280	35,224,402
2023-11-20	2.260	2.270	2.230	2.270	2.270	23,065,266
2023-11-17	2.250	2.260	2.230	2.250	2.250	15,593,105
2023-11-16	2.270	2.280	2.250	2.250	2.250	17,363,449
2023-11-15	2.270	2.300	2.250	2.280	2.280	34,961,078
2023-11-14	2.260	2.280	2.240	2.260	2.260	18,622,650
2023-11-13	2.260	2.270	2.250	2.270	2.270	15,698,457
2023-11-10	2.290	2.290	2.250	2.260	2.260	17,071,098
2023-11-09	2.300	2.310	2.280	2.290	2.290	19,217,022
2023-11-08	2.300	2.310	2.270	2.300	2.300	26,977,758
2023-11-07	2.320	2.320	2.280	2.300	2.300	23,252,450
2023-11-06	2.300	2.340	2.290	2.310	2.310	32,579,400
2023-11-03	2.270	2.310	2.270	2.300	2.300	12,428,550
2023-11-02	2.300	2.310	2.270	2.270	2.270	11,194,850
2023-11-01	2.300	2.310	2.280	2.290	2.290	10,247,598
2023-10-31	2.310	2.320	2.290	2.300	2.300	11,287,868

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.