CECEP Techand Ecology&Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	2.540	2.640	2.500	2.610	2.610	61,747,916
2023-04-27	2.580	2.650	2.510	2.520	2.520	59,262,461
2023-04-26	2.450	2.640	2.410	2.600	2.600	91,765,360
2023-04-25	2.500	2.590	2.420	2.470	2.470	73,224,699
2023-04-24	3.100	3.100	2.410	2.550	2.550	139,315,001
2023-04-21	2.710	2.710	2.710	2.710	2.710	0
2023-04-20	2.710	2.710	2.710	2.710	2.710	0
2023-04-19	2.710	2.710	2.710	2.710	2.710	0
2023-04-18	2.710	2.710	2.710	2.710	2.710	0
2023-04-17	2.710	2.710	2.710	2.710	2.710	0
2023-04-14	2.710	2.710	2.710	2.710	2.710	0
2023-04-13	2.710	2.710	2.710	2.710	2.710	0
2023-04-12	2.710	2.710	2.710	2.710	2.710	0
2023-04-11	2.710	2.710	2.710	2.710	2.710	0
2023-04-10	2.710	2.710	2.710	2.710	2.710	0
2023-04-07	2.360	2.780	2.350	2.710	2.710	165,118,252
2023-04-06	2.340	2.370	2.320	2.360	2.360	15,201,382
2023-04-04	2.310	2.350	2.300	2.330	2.330	19,647,258
2023-04-03	2.280	2.310	2.270	2.300	2.300	11,537,777
2023-03-31	2.290	2.300	2.270	2.280	2.280	11,895,793
2023-03-30	2.310	2.310	2.270	2.290	2.290	15,035,361
2023-03-29	2.350	2.360	2.300	2.310	2.310	18,335,579
2023-03-28	2.380	2.390	2.350	2.350	2.350	12,407,863
2023-03-27	2.400	2.400	2.350	2.380	2.380	16,543,700
2023-03-24	2.380	2.400	2.350	2.390	2.390	20,221,642
2023-03-23	2.390	2.410	2.370	2.380	2.380	12,268,205
2023-03-22	2.400	2.400	2.380	2.390	2.390	13,145,966
2023-03-21	2.400	2.410	2.370	2.390	2.390	14,056,872
2023-03-20	2.410	2.440	2.390	2.400	2.400	18,418,715
2023-03-17	2.400	2.420	2.390	2.410	2.410	14,610,586
2023-03-16	2.410	2.420	2.380	2.390	2.390	14,476,534
2023-03-15	2.360	2.420	2.350	2.420	2.420	21,432,610
2023-03-14	2.370	2.380	2.330	2.350	2.350	14,205,139
2023-03-13	2.410	2.420	2.360	2.380	2.380	14,693,550
2023-03-10	2.430	2.440	2.400	2.410	2.410	12,514,800
2023-03-09	2.440	2.440	2.390	2.440	2.440	19,520,385
2023-03-08	2.400	2.430	2.390	2.430	2.430	13,252,564
2023-03-07	2.440	2.450	2.390	2.400	2.400	20,270,708
2023-03-06	2.450	2.460	2.420	2.440	2.440	22,398,300
2023-03-03	2.430	2.470	2.400	2.440	2.440	37,741,013
2023-03-02	2.400	2.420	2.390	2.400	2.400	14,940,935
2023-03-01	2.370	2.400	2.360	2.400	2.400	13,593,912
2023-02-28	2.350	2.380	2.340	2.370	2.370	11,349,461
2023-02-27	2.370	2.370	2.330	2.340	2.340	12,620,612
2023-02-24	2.380	2.380	2.360	2.370	2.370	10,574,216
2023-02-23	2.400	2.410	2.360	2.380	2.380	14,717,655
2023-02-22	2.410	2.410	2.390	2.400	2.400	10,346,583
2023-02-21	2.390	2.410	2.380	2.410	2.410	13,870,201
2023-02-20	2.390	2.390	2.360	2.390	2.390	15,206,101
2023-02-17	2.380	2.410	2.360	2.370	2.370	26,532,850
2023-02-16	2.440	2.450	2.360	2.380	2.380	27,594,795
2023-02-15	2.400	2.440	2.380	2.420	2.420	23,555,380
2023-02-14	2.420	2.420	2.390	2.390	2.390	23,283,663
2023-02-13	2.360	2.420	2.350	2.400	2.400	35,331,814
2023-02-10	2.340	2.370	2.320	2.360	2.360	27,350,430
2023-02-09	2.320	2.340	2.300	2.340	2.340	17,312,019
2023-02-08	2.330	2.340	2.310	2.310	2.310	12,949,722
2023-02-07	2.340	2.340	2.320	2.340	2.340	22,348,111
2023-02-06	2.320	2.370	2.300	2.330	2.330	27,090,923
2023-02-03	2.340	2.340	2.300	2.320	2.320	16,045,019

← NewerPage 15 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.