CECEP Techand Ecology&Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.300	2.320	2.280	2.310	2.310	10,125,932
2023-10-27	2.290	2.320	2.260	2.310	2.310	14,143,802
2023-10-26	2.280	2.320	2.260	2.300	2.300	18,518,400
2023-10-25	2.350	2.400	2.310	2.320	2.320	21,071,268
2023-10-24	2.220	2.260	2.210	2.260	2.260	8,878,500
2023-10-23	2.250	2.260	2.200	2.210	2.210	10,812,400
2023-10-20	2.230	2.270	2.220	2.250	2.250	9,531,450
2023-10-19	2.250	2.270	2.230	2.240	2.240	8,751,097
2023-10-18	2.290	2.290	2.250	2.250	2.250	12,054,947
2023-10-17	2.300	2.310	2.290	2.300	2.300	8,016,975
2023-10-16	2.320	2.330	2.290	2.300	2.300	11,436,325
2023-10-13	2.350	2.350	2.320	2.330	2.330	10,669,400
2023-10-12	2.330	2.370	2.330	2.360	2.360	14,967,950
2023-10-11	2.340	2.340	2.320	2.330	2.330	8,058,728
2023-10-10	2.330	2.340	2.320	2.330	2.330	8,819,400
2023-10-09	2.350	2.350	2.320	2.330	2.330	11,414,869
2023-09-28	2.340	2.360	2.330	2.350	2.350	10,552,300
2023-09-27	2.330	2.350	2.330	2.330	2.330	9,734,025
2023-09-26	2.330	2.350	2.320	2.340	2.340	6,641,850
2023-09-25	2.360	2.360	2.320	2.330	2.330	9,866,460
2023-09-22	2.330	2.360	2.310	2.350	2.350	9,485,713
2023-09-21	2.360	2.370	2.320	2.330	2.330	13,101,829
2023-09-20	2.380	2.380	2.360	2.360	2.360	10,467,854
2023-09-19	2.390	2.400	2.380	2.380	2.380	11,028,050
2023-09-18	2.390	2.400	2.370	2.380	2.380	12,969,700
2023-09-15	2.370	2.410	2.360	2.400	2.400	18,769,987
2023-09-14	2.390	2.400	2.360	2.370	2.370	10,768,857
2023-09-13	2.400	2.410	2.380	2.400	2.400	15,386,850
2023-09-12	2.390	2.400	2.370	2.390	2.390	12,752,350
2023-09-11	2.380	2.400	2.360	2.380	2.380	16,652,350
2023-09-08	2.360	2.390	2.360	2.380	2.380	13,727,522
2023-09-07	2.410	2.410	2.360	2.370	2.370	15,322,400
2023-09-06	2.390	2.420	2.380	2.410	2.410	13,244,075
2023-09-05	2.420	2.430	2.380	2.390	2.390	21,869,016
2023-09-04	2.390	2.440	2.390	2.430	2.430	28,585,629
2023-09-01	2.430	2.430	2.390	2.400	2.400	23,495,825
2023-08-31	2.480	2.490	2.410	2.420	2.420	51,540,350
2023-08-30	2.580	2.580	2.490	2.500	2.500	47,527,889
2023-08-29	2.580	2.600	2.530	2.600	2.600	55,075,650
2023-08-28	2.580	2.660	2.540	2.610	2.610	86,557,408
2023-08-25	2.460	2.570	2.440	2.500	2.500	47,195,140
2023-08-24	2.490	2.510	2.430	2.470	2.470	34,230,950
2023-08-23	2.540	2.580	2.500	2.510	2.510	32,360,400
2023-08-22	2.590	2.610	2.460	2.520	2.520	55,312,774
2023-08-21	2.580	2.650	2.560	2.610	2.610	56,697,160
2023-08-18	2.500	2.630	2.490	2.570	2.570	68,546,559
2023-08-17	2.480	2.510	2.440	2.510	2.510	25,810,958
2023-08-16	2.470	2.520	2.460	2.490	2.490	17,084,100
2023-08-15	2.510	2.510	2.460	2.480	2.480	12,942,950
2023-08-14	2.460	2.520	2.440	2.520	2.520	18,805,238
2023-08-11	2.550	2.560	2.470	2.470	2.470	24,210,188
2023-08-10	2.550	2.550	2.520	2.540	2.540	17,424,550
2023-08-09	2.540	2.620	2.540	2.550	2.550	30,501,830
2023-08-08	2.560	2.610	2.550	2.560	2.560	20,545,415
2023-08-07	2.600	2.610	2.560	2.570	2.570	20,992,818
2023-08-04	2.640	2.660	2.600	2.610	2.610	35,269,609
2023-08-03	2.640	2.650	2.610	2.650	2.650	24,778,714
2023-08-02	2.660	2.670	2.630	2.650	2.650	21,677,492
2023-08-01	2.670	2.690	2.640	2.670	2.670	34,707,662
2023-07-31	2.630	2.710	2.610	2.690	2.690	49,388,975

← NewerPage 13 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.