CECEP Techand Ecology&Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	2.430	2.430	2.300	2.340	2.340	34,436,150
2022-08-01	2.470	2.480	2.430	2.440	2.440	19,825,755
2022-07-29	2.510	2.530	2.470	2.480	2.480	19,771,727
2022-07-28	2.480	2.520	2.470	2.500	2.500	25,421,477
2022-07-27	2.490	2.510	2.450	2.470	2.470	16,205,327
2022-07-26	2.480	2.510	2.440	2.500	2.500	21,117,350
2022-07-25	2.500	2.550	2.460	2.480	2.480	25,479,737
2022-07-22	2.440	2.530	2.430	2.510	2.510	46,840,647
2022-07-21	2.440	2.460	2.420	2.440	2.440	17,014,553
2022-07-20	2.450	2.460	2.420	2.440	2.440	18,831,945
2022-07-19	2.460	2.470	2.420	2.450	2.450	30,228,087
2022-07-18	2.310	2.500	2.310	2.450	2.450	70,139,733
2022-07-15	2.410	2.420	2.300	2.310	2.310	30,491,700
2022-07-14	2.450	2.460	2.400	2.430	2.430	15,810,117
2022-07-13	2.400	2.470	2.390	2.450	2.450	23,076,945
2022-07-12	2.360	2.430	2.360	2.390	2.390	19,373,350
2022-07-11	2.370	2.390	2.350	2.380	2.380	15,896,850
2022-07-08	2.380	2.400	2.370	2.380	2.380	15,334,274
2022-07-07	2.360	2.390	2.340	2.370	2.370	18,722,894
2022-07-06	2.410	2.410	2.340	2.370	2.370	19,241,050
2022-07-05	2.440	2.450	2.390	2.420	2.420	17,174,583
2022-07-04	2.430	2.440	2.410	2.430	2.430	15,455,656
2022-07-01	2.410	2.450	2.410	2.420	2.420	17,514,950
2022-06-30	2.400	2.440	2.380	2.410	2.410	17,651,905
2022-06-29	2.450	2.460	2.390	2.400	2.400	20,404,700
2022-06-28	2.400	2.480	2.390	2.440	2.440	32,322,974
2022-06-27	2.390	2.410	2.380	2.400	2.400	15,726,497
2022-06-24	2.390	2.410	2.380	2.400	2.400	14,735,600
2022-06-23	2.350	2.410	2.340	2.390	2.390	17,893,106
2022-06-22	2.390	2.400	2.340	2.350	2.350	12,185,360
2022-06-21	2.370	2.400	2.350	2.390	2.390	16,740,956
2022-06-20	2.350	2.390	2.340	2.370	2.370	14,178,789
2022-06-17	2.350	2.360	2.320	2.350	2.350	16,106,675
2022-06-16	2.390	2.390	2.360	2.370	2.370	15,004,300
2022-06-15	2.360	2.400	2.350	2.370	2.370	20,159,035
2022-06-14	2.350	2.360	2.300	2.360	2.360	17,156,424
2022-06-13	2.360	2.370	2.320	2.360	2.360	18,495,463
2022-06-10	2.350	2.380	2.330	2.360	2.360	16,527,642
2022-06-09	2.370	2.400	2.340	2.360	2.360	17,087,450
2022-06-08	2.390	2.400	2.330	2.370	2.370	22,310,964
2022-06-07	2.440	2.440	2.380	2.390	2.390	21,542,300
2022-06-06	2.430	2.450	2.400	2.440	2.440	22,451,145
2022-06-02	2.430	2.440	2.390	2.430	2.430	16,854,522
2022-06-01	2.440	2.460	2.400	2.420	2.420	20,995,736
2022-05-31	2.460	2.460	2.400	2.440	2.440	19,242,406
2022-05-30	2.400	2.450	2.380	2.450	2.450	26,145,019
2022-05-27	2.390	2.410	2.360	2.390	2.390	14,979,743
2022-05-26	2.390	2.410	2.360	2.390	2.390	16,249,730
2022-05-25	2.350	2.390	2.320	2.370	2.370	16,151,508
2022-05-24	2.460	2.460	2.320	2.320	2.320	25,208,350
2022-05-23	2.440	2.460	2.420	2.450	2.450	23,501,669
2022-05-20	2.420	2.500	2.400	2.460	2.460	28,192,952
2022-05-19	2.380	2.430	2.360	2.420	2.420	24,916,056
2022-05-18	2.370	2.430	2.360	2.400	2.400	21,323,681
2022-05-17	2.410	2.410	2.340	2.370	2.370	17,789,767
2022-05-16	2.410	2.450	2.380	2.400	2.400	18,486,847
2022-05-13	2.410	2.430	2.370	2.410	2.410	35,043,156
2022-05-12	2.340	2.510	2.330	2.420	2.420	57,600,471
2022-05-11	2.400	2.440	2.350	2.360	2.360	37,563,003
2022-05-10	2.270	2.420	2.270	2.410	2.410	44,846,726

← NewerPage 18 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.