CECEP Techand Ecology&Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.190	2.220	2.170	2.200	2.200	43,108,233
2025-10-21	2.120	2.190	2.110	2.180	2.180	60,479,300
2025-10-20	2.110	2.130	2.100	2.120	2.120	28,493,100
2025-10-17	2.110	2.140	2.090	2.100	2.100	46,142,991
2025-10-16	2.160	2.160	2.100	2.110	2.110	53,058,800
2025-10-15	2.150	2.160	2.130	2.150	2.150	38,134,548
2025-10-14	2.190	2.220	2.140	2.150	2.150	63,382,415
2025-10-13	2.140	2.190	2.130	2.180	2.180	53,962,510
2025-10-10	2.220	2.270	2.210	2.230	2.230	52,331,400
2025-10-09	2.220	2.240	2.200	2.230	2.230	44,362,341
2025-09-30	2.230	2.260	2.200	2.210	2.210	49,729,350
2025-09-29	2.210	2.240	2.170	2.230	2.230	61,052,803
2025-09-26	2.210	2.250	2.200	2.220	2.220	52,206,114
2025-09-25	2.250	2.290	2.210	2.230	2.230	62,975,395
2025-09-24	2.220	2.260	2.200	2.250	2.250	57,306,284
2025-09-23	2.310	2.320	2.200	2.230	2.230	103,637,780
2025-09-22	2.360	2.360	2.250	2.310	2.310	101,323,172
2025-09-19	2.460	2.500	2.320	2.340	2.340	158,213,971
2025-09-18	2.480	2.630	2.450	2.480	2.480	169,830,405
2025-09-17	2.540	2.550	2.440	2.480	2.480	122,206,799
2025-09-16	2.570	2.600	2.510	2.540	2.540	150,321,018
2025-09-15	2.500	2.680	2.480	2.590	2.590	224,413,896
2025-09-12	2.350	2.600	2.340	2.510	2.510	270,701,246
2025-09-11	2.250	2.400	2.210	2.360	2.360	150,924,753
2025-09-10	2.220	2.290	2.210	2.250	2.250	60,530,395
2025-09-09	2.260	2.300	2.220	2.230	2.230	56,971,058
2025-09-08	2.250	2.330	2.230	2.270	2.270	72,525,592
2025-09-05	2.220	2.260	2.170	2.260	2.260	67,596,981
2025-09-04	2.270	2.310	2.180	2.210	2.210	89,096,600
2025-09-03	2.350	2.370	2.250	2.260	2.260	112,748,229
2025-09-02	2.290	2.390	2.240	2.340	2.340	184,650,515
2025-09-01	2.110	2.460	2.090	2.300	2.300	233,336,907
2025-08-29	2.150	2.150	2.110	2.110	2.110	60,290,875
2025-08-28	2.220	2.240	2.100	2.150	2.150	113,313,407
2025-08-27	2.270	2.340	2.200	2.200	2.200	115,499,460
2025-08-26	2.280	2.300	2.250	2.290	2.290	64,397,154
2025-08-25	2.290	2.330	2.260	2.280	2.280	76,255,476
2025-08-22	2.320	2.330	2.270	2.290	2.290	61,091,240
2025-08-21	2.300	2.370	2.300	2.330	2.330	80,947,900
2025-08-20	2.290	2.320	2.220	2.300	2.300	79,941,509
2025-08-19	2.270	2.300	2.250	2.280	2.280	66,062,339
2025-08-18	2.250	2.310	2.240	2.260	2.260	67,954,633
2025-08-15	2.210	2.260	2.210	2.240	2.240	46,762,729
2025-08-14	2.320	2.340	2.210	2.220	2.220	84,548,179
2025-08-13	2.220	2.360	2.210	2.300	2.300	129,102,882
2025-08-12	2.220	2.260	2.200	2.210	2.210	48,353,762
2025-08-11	2.230	2.240	2.200	2.220	2.220	42,891,400
2025-08-08	2.180	2.230	2.170	2.220	2.220	57,978,758
2025-08-07	2.180	2.200	2.160	2.180	2.180	39,055,106
2025-08-06	2.170	2.190	2.150	2.170	2.170	34,739,772
2025-08-05	2.150	2.220	2.150	2.180	2.180	45,432,483
2025-08-04	2.120	2.150	2.100	2.150	2.150	30,978,683
2025-08-01	2.130	2.160	2.120	2.130	2.130	30,670,624
2025-07-31	2.180	2.190	2.120	2.130	2.130	53,842,028
2025-07-30	2.180	2.210	2.160	2.200	2.200	51,782,509
2025-07-29	2.200	2.230	2.160	2.190	2.190	41,125,050
2025-07-28	2.240	2.250	2.190	2.210	2.210	43,995,609
2025-07-25	2.300	2.330	2.230	2.240	2.240	53,668,971
2025-07-24	2.230	2.290	2.220	2.270	2.270	74,454,622
2025-07-23	2.290	2.310	2.220	2.230	2.230	77,131,509

← NewerPage 5 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.