CECEP Techand Ecology&Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.670	1.680	1.650	1.650	1.650	27,382,029
2026-04-20	1.670	1.690	1.660	1.670	1.670	32,286,043
2026-04-17	1.700	1.700	1.660	1.670	1.670	34,852,550
2026-04-16	1.660	1.720	1.660	1.710	1.710	51,405,617
2026-04-15	1.710	1.710	1.650	1.660	1.660	38,815,351
2026-04-14	1.700	1.720	1.680	1.700	1.700	32,901,006
2026-04-13	1.660	1.700	1.660	1.700	1.700	28,508,666
2026-04-10	1.670	1.710	1.670	1.680	1.680	31,829,852
2026-04-09	1.710	1.720	1.660	1.670	1.670	38,951,642
2026-04-08	1.710	1.730	1.680	1.730	1.730	48,120,452
2026-04-07	1.640	1.680	1.620	1.670	1.670	25,716,717
2026-04-03	1.710	1.720	1.640	1.650	1.650	44,744,406
2026-04-02	1.750	1.770	1.700	1.700	1.700	65,861,476
2026-04-01	1.820	1.860	1.750	1.770	1.770	87,021,356
2026-03-31	1.810	1.830	1.750	1.750	1.750	53,084,307
2026-03-30	1.800	1.820	1.750	1.800	1.800	41,258,301
2026-03-27	1.770	1.840	1.750	1.810	1.810	55,524,581
2026-03-26	1.880	1.890	1.780	1.790	1.790	71,027,700
2026-03-25	1.810	1.890	1.790	1.880	1.880	86,994,724
2026-03-24	1.750	1.800	1.710	1.800	1.800	64,420,901
2026-03-23	1.760	1.800	1.690	1.720	1.720	86,146,702
2026-03-20	1.840	1.880	1.760	1.790	1.790	80,626,790
2026-03-19	1.870	1.880	1.830	1.840	1.840	70,318,308
2026-03-18	1.910	1.950	1.860	1.890	1.890	91,144,839
2026-03-17	1.860	1.950	1.860	1.930	1.930	100,391,760
2026-03-16	1.900	1.930	1.840	1.870	1.870	61,878,800
2026-03-13	1.920	1.940	1.900	1.910	1.910	82,900,872
2026-03-12	1.890	1.920	1.880	1.890	1.890	63,433,533
2026-03-11	1.870	1.900	1.840	1.890	1.890	65,616,963
2026-03-10	1.870	1.900	1.860	1.870	1.870	42,026,300
2026-03-09	1.860	1.900	1.830	1.870	1.870	65,079,500
2026-03-06	1.860	1.890	1.830	1.890	1.890	66,619,215
2026-03-05	1.820	1.890	1.820	1.870	1.870	91,804,893
2026-03-04	1.760	1.810	1.750	1.780	1.780	63,408,711
2026-03-03	1.880	1.920	1.780	1.780	1.780	86,519,646
2026-03-02	1.930	1.940	1.860	1.870	1.870	110,980,298
2026-02-27	1.990	2.070	1.970	1.990	1.990	141,740,219
2026-02-26	1.950	2.080	1.930	2.030	2.030	240,040,963
2026-02-25	1.830	1.930	1.830	1.890	1.890	84,782,372
2026-02-24	1.810	1.840	1.800	1.830	1.830	39,315,471
2026-02-13	1.810	1.830	1.780	1.800	1.800	32,156,968
2026-02-12	1.860	1.870	1.800	1.810	1.810	51,823,050
2026-02-11	1.840	1.880	1.830	1.870	1.870	65,291,767
2026-02-10	1.830	1.860	1.810	1.840	1.840	48,873,847
2026-02-09	1.790	1.830	1.790	1.830	1.830	39,724,305
2026-02-06	1.780	1.790	1.750	1.780	1.780	28,579,450
2026-02-05	1.770	1.800	1.760	1.780	1.780	28,374,999
2026-02-04	1.730	1.790	1.720	1.780	1.780	43,197,952
2026-02-03	1.720	1.750	1.720	1.740	1.740	24,661,635
2026-02-02	1.750	1.770	1.710	1.710	1.710	36,718,766
2026-01-30	1.760	1.780	1.740	1.760	1.760	44,724,099
2026-01-29	1.770	1.780	1.740	1.770	1.770	45,385,193
2026-01-28	1.780	1.800	1.750	1.770	1.770	50,386,376
2026-01-27	1.830	1.840	1.770	1.790	1.790	60,605,350
2026-01-26	1.920	1.940	1.820	1.840	1.840	63,031,562
2026-01-23	1.850	1.880	1.820	1.870	1.870	56,531,520
2026-01-22	1.790	1.840	1.780	1.840	1.840	61,315,018
2026-01-21	1.780	1.800	1.760	1.790	1.790	28,921,500
2026-01-20	1.790	1.810	1.780	1.800	1.800	29,100,058
2026-01-19	1.770	1.790	1.750	1.780	1.780	27,137,091

← NewerPage 3 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.