CECEP Techand Ecology&Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	1.810	1.820	1.760	1.770	1.770	44,872,033
2026-01-15	1.840	1.850	1.790	1.800	1.800	52,434,305
2026-01-14	1.880	1.900	1.830	1.860	1.860	65,953,450
2026-01-13	1.870	1.900	1.840	1.890	1.890	72,484,563
2026-01-12	1.840	1.870	1.830	1.870	1.870	50,804,317
2026-01-09	1.830	1.850	1.810	1.840	1.840	46,661,531
2026-01-08	1.800	1.850	1.800	1.830	1.830	46,252,576
2026-01-07	1.860	1.870	1.810	1.810	1.810	46,799,858
2026-01-06	1.790	1.890	1.780	1.850	1.850	79,683,837
2026-01-05	1.770	1.800	1.770	1.780	1.780	28,674,598
2025-12-31	1.760	1.780	1.730	1.770	1.770	38,440,167
2025-12-30	1.760	1.790	1.750	1.760	1.760	36,578,066
2025-12-29	1.800	1.810	1.760	1.780	1.780	33,703,849
2025-12-26	1.800	1.810	1.780	1.790	1.790	25,436,372
2025-12-25	1.790	1.810	1.770	1.800	1.800	31,469,270
2025-12-24	1.760	1.790	1.750	1.780	1.780	26,402,572
2025-12-23	1.810	1.810	1.760	1.760	1.760	39,004,191
2025-12-22	1.810	1.820	1.790	1.800	1.800	30,406,050
2025-12-19	1.760	1.820	1.760	1.810	1.810	40,519,525
2025-12-18	1.750	1.790	1.740	1.760	1.760	26,629,345
2025-12-17	1.760	1.770	1.720	1.760	1.760	42,588,026
2025-12-16	1.820	1.820	1.760	1.760	1.760	47,330,152
2025-12-15	1.840	1.850	1.800	1.830	1.830	40,588,670
2025-12-12	1.870	1.890	1.840	1.840	1.840	40,610,200
2025-12-11	1.920	1.970	1.870	1.870	1.870	72,965,150
2025-12-10	1.880	1.920	1.860	1.920	1.920	45,930,768
2025-12-09	1.880	1.900	1.870	1.880	1.880	33,635,052
2025-12-08	1.900	1.940	1.890	1.900	1.900	40,718,346
2025-12-05	1.850	1.910	1.840	1.910	1.910	40,760,750
2025-12-04	1.890	1.900	1.850	1.860	1.860	48,096,212
2025-12-03	1.950	1.960	1.890	1.900	1.900	57,513,122
2025-12-02	1.960	1.970	1.940	1.950	1.950	40,854,675
2025-12-01	1.990	2.010	1.950	1.970	1.970	66,404,226
2025-11-28	1.980	2.000	1.950	2.000	2.000	47,980,994
2025-11-27	2.000	2.000	1.970	1.980	1.980	38,281,540
2025-11-26	2.000	2.030	1.990	1.990	1.990	39,612,159
2025-11-25	1.980	2.010	1.970	2.000	2.000	34,070,031
2025-11-24	1.980	2.000	1.950	1.990	1.990	36,442,600
2025-11-21	2.040	2.060	1.970	1.970	1.970	71,825,997
2025-11-20	2.070	2.090	2.050	2.060	2.060	41,591,344
2025-11-19	2.120	2.120	2.060	2.070	2.070	47,462,788
2025-11-18	2.190	2.190	2.100	2.120	2.120	69,893,097
2025-11-17	2.170	2.200	2.150	2.200	2.200	56,370,594
2025-11-14	2.130	2.190	2.120	2.170	2.170	68,987,171
2025-11-13	2.100	2.140	2.090	2.140	2.140	46,408,192
2025-11-12	2.140	2.140	2.090	2.110	2.110	48,582,500
2025-11-11	2.090	2.150	2.080	2.140	2.140	74,540,768
2025-11-10	2.070	2.100	2.060	2.090	2.090	36,968,272
2025-11-07	2.050	2.080	2.050	2.070	2.070	32,454,800
2025-11-06	2.110	2.110	2.060	2.070	2.070	47,091,146
2025-11-05	2.070	2.120	2.060	2.110	2.110	51,335,057
2025-11-04	2.080	2.110	2.060	2.080	2.080	47,440,765
2025-11-03	2.050	2.090	2.040	2.080	2.080	50,095,205
2025-10-31	2.020	2.060	2.020	2.050	2.050	38,304,819
2025-10-30	2.100	2.100	2.020	2.020	2.020	71,654,654
2025-10-29	2.140	2.140	2.080	2.100	2.100	76,693,739
2025-10-28	2.150	2.180	2.140	2.160	2.160	30,616,768
2025-10-27	2.160	2.170	2.130	2.150	2.150	40,731,300
2025-10-24	2.180	2.210	2.150	2.160	2.160	64,637,550
2025-10-23	2.320	2.350	2.170	2.220	2.220	106,183,293

← NewerPage 4 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.