CECEP Techand Ecology&Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.700	1.750	1.660	1.690	1.690	109,622,634
2026-07-17	1.780	1.820	1.680	1.690	1.690	117,384,963
2026-07-16	1.770	1.820	1.750	1.790	1.790	102,741,053
2026-07-15	1.770	1.870	1.760	1.780	1.780	109,912,000
2026-07-14	1.760	1.790	1.710	1.790	1.790	105,537,380
2026-07-13	1.890	1.900	1.750	1.760	1.760	155,079,698
2026-07-10	1.830	1.960	1.810	1.910	1.910	177,472,648
2026-07-09	1.840	1.890	1.800	1.840	1.840	117,543,481
2026-07-08	1.890	1.900	1.820	1.830	1.830	124,439,715
2026-07-07	1.950	1.970	1.880	1.900	1.900	138,464,307
2026-07-06	1.980	2.120	1.960	1.980	1.980	201,078,593
2026-07-03	2.030	2.060	1.950	1.980	1.980	149,647,226
2026-07-02	2.040	2.250	1.990	2.010	2.010	241,956,313
2026-07-01	1.900	2.100	1.890	2.050	2.050	231,205,320
2026-06-30	1.950	1.970	1.890	1.910	1.910	145,919,772
2026-06-29	1.970	2.050	1.930	1.980	1.980	180,095,219
2026-06-26	2.020	2.050	1.960	1.970	1.970	138,150,778
2026-06-25	2.040	2.050	1.980	2.010	2.010	134,733,283
2026-06-24	2.150	2.170	2.000	2.030	2.030	239,194,996
2026-06-23	2.180	2.340	2.160	2.190	2.190	213,462,637
2026-06-22	2.220	2.290	2.170	2.210	2.210	190,073,911
2026-06-18	2.290	2.320	2.190	2.270	2.270	174,921,980
2026-06-17	2.420	2.430	2.270	2.310	2.310	242,969,536
2026-06-16	2.550	2.600	2.440	2.470	2.470	267,344,843
2026-06-15	2.540	2.760	2.450	2.560	2.560	305,209,639
2026-06-12	2.690	2.760	2.430	2.480	2.480	296,479,216
2026-06-11	2.720	2.730	2.540	2.580	2.580	278,404,624
2026-06-10	2.850	3.010	2.680	2.730	2.730	375,914,260
2026-06-09	2.910	3.040	2.790	2.940	2.940	472,989,399
2026-06-08	2.450	3.020	2.400	3.020	3.020	672,533,834
2026-06-05	2.700	2.780	2.490	2.520	2.520	431,070,777
2026-06-04	2.870	3.220	2.750	2.790	2.790	657,523,836
2026-06-03	2.610	2.780	2.570	2.780	2.780	467,821,600
2026-06-02	2.090	2.320	2.010	2.320	2.320	443,230,485
2026-06-01	1.930	1.930	1.900	1.930	1.930	156,743,676
2026-05-29	1.610	1.660	1.600	1.610	1.610	43,803,150
2026-05-28	1.590	1.630	1.580	1.620	1.620	34,382,143
2026-05-27	1.610	1.670	1.590	1.600	1.600	48,562,283
2026-05-26	1.660	1.740	1.580	1.610	1.610	71,632,622
2026-05-25	1.600	1.670	1.590	1.660	1.660	59,548,511
2026-05-22	1.560	1.610	1.550	1.590	1.590	37,580,174
2026-05-21	1.560	1.600	1.540	1.550	1.550	37,997,932
2026-05-20	1.620	1.630	1.560	1.570	1.570	39,948,850
2026-05-19	1.620	1.640	1.600	1.630	1.630	31,830,700
2026-05-18	1.600	1.620	1.580	1.620	1.620	31,585,963
2026-05-15	1.630	1.650	1.580	1.600	1.600	46,036,854
2026-05-14	1.680	1.690	1.620	1.640	1.640	63,852,312
2026-05-13	1.680	1.720	1.670	1.690	1.690	50,902,322
2026-05-12	1.710	1.710	1.660	1.680	1.680	53,176,200
2026-05-11	1.670	1.750	1.650	1.720	1.720	93,557,895
2026-05-08	1.650	1.740	1.640	1.670	1.670	66,369,805
2026-05-07	1.680	1.690	1.640	1.650	1.650	45,014,736
2026-05-06	1.690	1.700	1.660	1.670	1.670	50,675,022
2026-04-30	1.650	1.690	1.620	1.690	1.690	74,121,743
2026-04-29	1.560	1.680	1.560	1.660	1.660	106,374,538
2026-04-28	1.570	1.590	1.550	1.560	1.560	36,330,014
2026-04-27	1.620	1.630	1.540	1.580	1.580	87,457,286
2026-04-24	1.630	1.650	1.620	1.630	1.630	32,084,297
2026-04-23	1.680	1.680	1.630	1.640	1.640	41,725,698
2026-04-22	1.650	1.720	1.650	1.680	1.680	45,387,983

← NewerPage 2 of 21 · 1,216 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.