CECEP Techand Ecology&Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.340	2.340	2.310	2.330	2.330	21,680,270
2023-02-01	2.310	2.340	2.300	2.330	2.330	23,012,647
2023-01-31	2.310	2.340	2.290	2.330	2.330	17,534,871
2023-01-30	2.300	2.310	2.280	2.310	2.310	18,244,860
2023-01-20	2.240	2.280	2.240	2.270	2.270	12,136,497
2023-01-19	2.250	2.260	2.230	2.250	2.250	7,419,575
2023-01-18	2.230	2.250	2.220	2.250	2.250	7,920,311
2023-01-17	2.260	2.260	2.220	2.230	2.230	9,711,477
2023-01-16	2.240	2.260	2.230	2.250	2.250	10,723,200
2023-01-13	2.240	2.240	2.220	2.240	2.240	6,801,375
2023-01-12	2.220	2.230	2.210	2.220	2.220	6,807,392
2023-01-11	2.230	2.240	2.220	2.220	2.220	6,877,300
2023-01-10	2.260	2.260	2.220	2.230	2.230	9,921,567
2023-01-09	2.280	2.280	2.260	2.260	2.260	7,134,202
2023-01-06	2.260	2.280	2.250	2.260	2.260	8,974,378
2023-01-05	2.280	2.290	2.260	2.270	2.270	8,906,640
2023-01-04	2.280	2.300	2.270	2.280	2.280	9,756,337
2023-01-03	2.270	2.290	2.270	2.280	2.280	11,935,650
2022-12-30	2.240	2.280	2.230	2.270	2.270	11,551,917
2022-12-29	2.250	2.250	2.220	2.240	2.240	8,285,400
2022-12-28	2.240	2.280	2.230	2.250	2.250	13,770,800
2022-12-27	2.220	2.260	2.210	2.250	2.250	11,693,750
2022-12-26	2.210	2.230	2.200	2.220	2.220	9,096,204
2022-12-23	2.210	2.230	2.190	2.220	2.220	7,909,500
2022-12-22	2.260	2.270	2.210	2.220	2.220	11,319,031
2022-12-21	2.250	2.280	2.200	2.260	2.260	18,176,309
2022-12-20	2.230	2.270	2.200	2.250	2.250	9,238,800
2022-12-19	2.290	2.300	2.220	2.230	2.230	18,678,286
2022-12-16	2.300	2.310	2.280	2.290	2.290	8,755,357
2022-12-15	2.290	2.310	2.280	2.300	2.300	11,087,500
2022-12-14	2.340	2.340	2.290	2.290	2.290	13,046,200
2022-12-13	2.330	2.350	2.310	2.330	2.330	11,928,156
2022-12-12	2.350	2.350	2.310	2.310	2.310	16,044,100
2022-12-09	2.370	2.380	2.340	2.350	2.350	20,400,406
2022-12-08	2.380	2.380	2.350	2.360	2.360	15,696,827
2022-12-07	2.380	2.390	2.350	2.370	2.370	21,801,700
2022-12-06	2.450	2.450	2.380	2.390	2.390	30,529,417
2022-12-05	2.360	2.460	2.350	2.450	2.450	61,029,343
2022-12-02	2.320	2.340	2.300	2.330	2.330	17,617,458
2022-12-01	2.350	2.360	2.310	2.320	2.320	22,610,447
2022-11-30	2.350	2.360	2.320	2.330	2.330	17,986,600
2022-11-29	2.320	2.350	2.310	2.350	2.350	25,774,150
2022-11-28	2.310	2.320	2.270	2.320	2.320	21,207,663
2022-11-25	2.290	2.340	2.270	2.310	2.310	27,038,234
2022-11-24	2.360	2.360	2.280	2.290	2.290	33,412,023
2022-11-23	2.310	2.370	2.300	2.360	2.360	37,902,770
2022-11-22	2.290	2.340	2.270	2.310	2.310	26,099,275
2022-11-21	2.300	2.310	2.260	2.280	2.280	15,457,791
2022-11-18	2.330	2.340	2.300	2.300	2.300	12,511,206
2022-11-17	2.300	2.320	2.290	2.320	2.320	15,519,212
2022-11-16	2.320	2.330	2.300	2.310	2.310	12,085,095
2022-11-15	2.300	2.320	2.280	2.310	2.310	16,906,343
2022-11-14	2.300	2.320	2.280	2.290	2.290	15,803,653
2022-11-11	2.340	2.350	2.300	2.310	2.310	19,722,910
2022-11-10	2.280	2.310	2.270	2.310	2.310	17,014,660
2022-11-09	2.280	2.310	2.270	2.300	2.300	14,148,723
2022-11-08	2.300	2.300	2.260	2.290	2.290	11,667,900
2022-11-07	2.290	2.300	2.260	2.290	2.290	16,604,695
2022-11-04	2.220	2.290	2.220	2.280	2.280	17,605,611
2022-11-03	2.220	2.230	2.200	2.220	2.220	12,050,586

← NewerPage 16 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.