CECEP Techand Ecology&Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	2.220	2.250	2.210	2.230	2.230	12,497,913
2022-11-01	2.180	2.230	2.170	2.230	2.230	11,210,801
2022-10-31	2.150	2.190	2.150	2.170	2.170	7,843,972
2022-10-28	2.240	2.240	2.140	2.160	2.160	26,481,751
2022-10-27	2.250	2.280	2.240	2.250	2.250	17,040,100
2022-10-26	2.260	2.290	2.260	2.270	2.270	11,853,791
2022-10-25	2.260	2.280	2.230	2.260	2.260	10,577,700
2022-10-24	2.340	2.340	2.250	2.260	2.260	16,740,250
2022-10-21	2.290	2.330	2.280	2.320	2.320	12,823,527
2022-10-20	2.290	2.320	2.270	2.280	2.280	11,087,500
2022-10-19	2.320	2.330	2.290	2.290	2.290	11,380,900
2022-10-18	2.340	2.350	2.320	2.320	2.320	11,611,997
2022-10-17	2.300	2.340	2.280	2.330	2.330	15,040,604
2022-10-14	2.300	2.320	2.290	2.300	2.300	15,595,100
2022-10-13	2.270	2.310	2.240	2.290	2.290	15,503,442
2022-10-12	2.230	2.290	2.200	2.290	2.290	12,357,130
2022-10-11	2.240	2.260	2.190	2.230	2.230	17,589,215
2022-10-10	2.260	2.290	2.220	2.240	2.240	11,648,516
2022-09-30	2.260	2.280	2.250	2.270	2.270	9,815,764
2022-09-29	2.310	2.320	2.240	2.270	2.270	16,215,900
2022-09-28	2.320	2.340	2.290	2.290	2.290	13,179,062
2022-09-27	2.300	2.350	2.280	2.330	2.330	14,772,701
2022-09-26	2.390	2.390	2.270	2.290	2.290	29,595,357
2022-09-23	2.400	2.440	2.390	2.390	2.390	16,057,560
2022-09-22	2.460	2.470	2.400	2.400	2.400	21,574,385
2022-09-21	2.370	2.480	2.340	2.470	2.470	30,388,650
2022-09-20	2.360	2.410	2.360	2.370	2.370	19,044,250
2022-09-19	2.370	2.390	2.340	2.360	2.360	16,174,845
2022-09-16	2.460	2.470	2.380	2.390	2.390	21,253,288
2022-09-15	2.520	2.530	2.440	2.470	2.470	19,529,433
2022-09-14	2.500	2.510	2.470	2.510	2.510	14,229,989
2022-09-13	2.560	2.570	2.500	2.520	2.520	19,886,700
2022-09-09	2.560	2.580	2.530	2.550	2.550	14,651,605
2022-09-08	2.610	2.610	2.530	2.560	2.560	22,055,310
2022-09-07	2.640	2.660	2.580	2.620	2.620	28,852,134
2022-09-06	2.650	2.690	2.620	2.650	2.650	39,230,990
2022-09-05	2.550	2.620	2.540	2.600	2.600	27,668,772
2022-09-02	2.550	2.580	2.520	2.550	2.550	24,884,629
2022-09-01	2.500	2.610	2.480	2.580	2.580	36,515,335
2022-08-31	2.550	2.550	2.470	2.520	2.520	28,589,009
2022-08-30	2.520	2.580	2.510	2.540	2.540	18,950,234
2022-08-29	2.530	2.570	2.500	2.560	2.560	25,493,560
2022-08-26	2.580	2.610	2.540	2.560	2.560	26,003,786
2022-08-25	2.590	2.620	2.530	2.590	2.590	41,307,571
2022-08-24	2.680	2.690	2.580	2.580	2.580	70,850,860
2022-08-23	2.530	2.690	2.500	2.650	2.650	109,270,275
2022-08-22	2.420	2.600	2.410	2.520	2.520	101,166,409
2022-08-19	2.360	2.380	2.350	2.360	2.360	18,570,776
2022-08-18	2.390	2.390	2.340	2.350	2.350	22,100,900
2022-08-17	2.380	2.390	2.370	2.380	2.380	21,599,000
2022-08-16	2.370	2.390	2.350	2.370	2.370	20,282,500
2022-08-15	2.360	2.380	2.340	2.360	2.360	24,295,504
2022-08-12	2.320	2.400	2.310	2.350	2.350	33,908,426
2022-08-11	2.300	2.330	2.290	2.330	2.330	25,199,854
2022-08-10	2.310	2.310	2.280	2.300	2.300	17,500,938
2022-08-09	2.330	2.340	2.290	2.300	2.300	17,970,735
2022-08-08	2.320	2.350	2.310	2.330	2.330	20,180,497
2022-08-05	2.320	2.340	2.290	2.330	2.330	18,634,800
2022-08-04	2.310	2.330	2.260	2.320	2.320	25,314,611
2022-08-03	2.330	2.380	2.290	2.310	2.310	28,077,732

← NewerPage 17 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.