CECEP Techand Ecology&Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	2.640	2.650	2.590	2.630	2.630	34,518,863
2023-07-27	2.660	2.680	2.630	2.640	2.640	40,807,603
2023-07-26	2.580	2.690	2.580	2.690	2.690	76,561,785
2023-07-25	2.540	2.600	2.540	2.600	2.600	37,511,665
2023-07-24	2.590	2.610	2.530	2.540	2.540	28,768,173
2023-07-21	2.520	2.600	2.520	2.570	2.570	30,836,979
2023-07-20	2.560	2.580	2.520	2.520	2.520	27,903,188
2023-07-19	2.560	2.610	2.540	2.560	2.560	26,723,066
2023-07-18	2.560	2.570	2.520	2.550	2.550	19,795,250
2023-07-17	2.600	2.610	2.540	2.560	2.560	29,229,822
2023-07-14	2.460	2.630	2.460	2.590	2.590	66,618,069
2023-07-13	2.420	2.450	2.410	2.450	2.450	8,577,326
2023-07-12	2.470	2.470	2.420	2.420	2.420	12,461,342
2023-07-11	2.440	2.470	2.420	2.470	2.470	13,342,654
2023-07-10	2.460	2.470	2.430	2.440	2.440	11,289,601
2023-07-07	2.400	2.480	2.400	2.460	2.460	19,725,083
2023-07-06	2.420	2.430	2.400	2.410	2.410	9,619,218
2023-07-05	2.420	2.440	2.400	2.420	2.420	10,262,950
2023-07-04	2.430	2.440	2.400	2.420	2.420	11,427,352
2023-07-03	2.430	2.460	2.420	2.440	2.440	15,489,700
2023-06-30	2.400	2.450	2.390	2.430	2.430	15,425,803
2023-06-29	2.370	2.420	2.350	2.400	2.400	17,400,687
2023-06-28	2.360	2.380	2.330	2.380	2.380	10,925,786
2023-06-27	2.310	2.370	2.310	2.360	2.360	11,745,170
2023-06-26	2.360	2.360	2.300	2.320	2.320	15,306,685
2023-06-21	2.370	2.390	2.360	2.360	2.360	9,974,162
2023-06-20	2.410	2.420	2.360	2.380	2.380	14,730,727
2023-06-19	2.440	2.440	2.400	2.420	2.420	13,552,396
2023-06-16	2.460	2.480	2.430	2.440	2.440	16,347,651
2023-06-15	2.440	2.480	2.420	2.470	2.470	13,782,242
2023-06-14	2.470	2.470	2.430	2.440	2.440	13,113,088
2023-06-13	2.420	2.490	2.410	2.470	2.470	22,707,174
2023-06-12	2.450	2.460	2.390	2.430	2.430	15,552,276
2023-06-09	2.470	2.480	2.430	2.450	2.450	12,389,466
2023-06-08	2.460	2.490	2.450	2.470	2.470	9,927,200
2023-06-07	2.490	2.500	2.450	2.470	2.470	15,711,400
2023-06-06	2.510	2.550	2.480	2.490	2.490	17,858,500
2023-06-05	2.550	2.560	2.500	2.510	2.510	14,241,800
2023-06-02	2.520	2.550	2.510	2.550	2.550	10,727,060
2023-06-01	2.520	2.550	2.500	2.510	2.510	15,223,738
2023-05-31	2.570	2.570	2.510	2.530	2.530	18,026,207
2023-05-30	2.560	2.580	2.530	2.570	2.570	14,687,553
2023-05-29	2.600	2.640	2.530	2.550	2.550	29,230,825
2023-05-26	2.520	2.620	2.520	2.610	2.610	31,252,581
2023-05-25	2.490	2.530	2.470	2.510	2.510	16,924,523
2023-05-24	2.570	2.570	2.490	2.510	2.510	24,341,303
2023-05-23	2.560	2.620	2.550	2.560	2.560	20,717,927
2023-05-22	2.560	2.580	2.550	2.560	2.560	11,030,539
2023-05-19	2.580	2.600	2.530	2.580	2.580	18,292,414
2023-05-18	2.620	2.620	2.580	2.590	2.590	16,988,800
2023-05-17	2.580	2.620	2.560	2.610	2.610	15,324,875
2023-05-16	2.670	2.670	2.580	2.590	2.590	22,127,883
2023-05-15	2.660	2.680	2.580	2.660	2.660	30,113,131
2023-05-12	2.680	2.720	2.650	2.670	2.670	28,287,842
2023-05-11	2.770	2.780	2.690	2.690	2.690	40,290,827
2023-05-10	2.800	2.810	2.720	2.750	2.750	54,827,989
2023-05-09	2.730	2.950	2.710	2.830	2.830	104,218,653
2023-05-08	2.770	2.770	2.690	2.740	2.740	42,014,075
2023-05-05	2.710	2.770	2.660	2.760	2.760	56,454,575
2023-05-04	2.590	2.800	2.570	2.730	2.730	77,303,735

← NewerPage 14 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.