CECEP Techand Ecology&Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	2.270	2.420	2.270	2.410	2.410	44,846,726
2022-05-09	2.290	2.440	2.270	2.310	2.310	43,293,065
2022-05-06	2.190	2.220	2.170	2.190	2.190	15,033,695
2022-05-05	2.260	2.300	2.230	2.230	2.230	23,895,546
2022-04-29	2.170	2.280	2.170	2.260	2.260	22,699,393
2022-04-28	2.170	2.200	2.120	2.160	2.160	16,598,300
2022-04-27	2.130	2.210	2.120	2.190	2.190	23,873,061
2022-04-26	2.260	2.280	2.120	2.140	2.140	27,543,605
2022-04-25	2.390	2.390	2.220	2.240	2.240	30,462,683
2022-04-22	2.430	2.460	2.410	2.420	2.420	14,194,775
2022-04-21	2.520	2.530	2.430	2.450	2.450	19,837,100
2022-04-20	2.530	2.570	2.510	2.530	2.530	12,830,297
2022-04-19	2.520	2.550	2.510	2.540	2.540	10,153,531
2022-04-18	2.520	2.540	2.490	2.530	2.530	14,489,472
2022-04-15	2.630	2.630	2.540	2.540	2.540	22,573,008
2022-04-14	2.630	2.660	2.620	2.630	2.630	14,612,421
2022-04-13	2.690	2.700	2.620	2.630	2.630	18,546,590
2022-04-12	2.620	2.700	2.610	2.690	2.690	19,361,216
2022-04-11	2.700	2.700	2.620	2.650	2.650	22,016,632
2022-04-08	2.660	2.710	2.650	2.710	2.710	20,580,983
2022-04-07	2.730	2.740	2.650	2.660	2.660	20,855,850
2022-04-06	2.670	2.740	2.660	2.740	2.740	27,618,492
2022-04-01	2.670	2.680	2.640	2.670	2.670	16,524,672
2022-03-31	2.650	2.680	2.620	2.660	2.660	17,890,675
2022-03-30	2.630	2.650	2.610	2.650	2.650	10,014,862
2022-03-29	2.650	2.680	2.610	2.620	2.620	13,216,167
2022-03-28	2.630	2.670	2.600	2.650	2.650	17,176,150
2022-03-25	2.600	2.660	2.600	2.640	2.640	16,510,067
2022-03-24	2.650	2.650	2.610	2.620	2.620	14,385,898
2022-03-23	2.680	2.710	2.650	2.660	2.660	16,152,192
2022-03-22	2.670	2.700	2.630	2.680	2.680	22,770,448
2022-03-21	2.670	2.710	2.620	2.690	2.690	26,328,943
2022-03-18	2.600	2.670	2.590	2.650	2.650	22,020,815
2022-03-17	2.630	2.700	2.600	2.610	2.610	25,034,059
2022-03-16	2.570	2.620	2.490	2.600	2.600	24,050,220
2022-03-15	2.650	2.650	2.520	2.530	2.530	32,015,323
2022-03-14	2.720	2.730	2.650	2.660	2.660	16,959,012
2022-03-11	2.710	2.740	2.630	2.730	2.730	25,869,823
2022-03-10	2.730	2.770	2.710	2.730	2.730	24,258,596
2022-03-09	2.710	2.750	2.560	2.680	2.680	38,545,490
2022-03-08	2.750	2.770	2.690	2.710	2.710	30,062,420
2022-03-07	2.810	2.830	2.750	2.780	2.780	20,075,123
2022-03-04	2.870	2.880	2.800	2.810	2.810	27,401,030
2022-03-03	2.900	2.900	2.860	2.870	2.870	18,067,170
2022-03-02	2.830	2.890	2.820	2.890	2.890	25,516,416
2022-03-01	2.830	2.850	2.810	2.840	2.840	17,513,884
2022-02-28	2.850	2.850	2.790	2.830	2.830	22,016,200
2022-02-25	2.850	2.890	2.800	2.830	2.830	30,626,709
2022-02-24	2.890	2.910	2.760	2.790	2.790	42,541,762
2022-02-23	2.950	2.950	2.890	2.910	2.910	24,898,413
2022-02-22	2.960	2.980	2.910	2.930	2.930	28,723,846
2022-02-21	2.990	3.000	2.950	2.970	2.970	34,360,936
2022-02-18	2.920	3.000	2.900	2.980	2.980	56,517,857
2022-02-17	2.900	3.010	2.860	2.960	2.960	105,903,494
2022-02-16	2.770	2.860	2.760	2.860	2.860	30,723,195
2022-02-15	2.800	2.800	2.750	2.770	2.770	17,142,889
2022-02-14	2.800	2.810	2.770	2.800	2.800	12,790,700
2022-02-11	2.820	2.850	2.770	2.790	2.790	23,848,165
2022-02-10	2.830	2.860	2.790	2.820	2.820	18,687,333
2022-02-09	2.820	2.840	2.790	2.810	2.810	19,668,159

← NewerPage 19 of 21 · 1,218 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.