CECEP Techand Ecology&Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.290	2.300	2.200	2.270	2.270	107,157,170
2025-07-21	2.120	2.400	2.110	2.250	2.250	163,398,077
2025-07-18	2.090	2.110	2.080	2.090	2.090	33,694,424
2025-07-17	2.070	2.080	2.060	2.080	2.080	29,207,273
2025-07-16	2.070	2.100	2.060	2.070	2.070	27,368,950
2025-07-15	2.150	2.150	2.040	2.080	2.080	59,836,671
2025-07-14	2.170	2.180	2.130	2.140	2.140	48,210,550
2025-07-11	2.190	2.220	2.160	2.180	2.180	58,806,852
2025-07-10	2.170	2.190	2.130	2.180	2.180	65,976,092
2025-07-09	2.130	2.200	2.120	2.160	2.160	79,968,359
2025-07-08	2.110	2.130	2.080	2.130	2.130	45,566,232
2025-07-07	2.080	2.110	2.070	2.100	2.100	30,808,900
2025-07-04	2.110	2.130	2.070	2.080	2.080	43,549,394
2025-07-03	2.110	2.150	2.100	2.120	2.120	33,283,800
2025-07-02	2.110	2.130	2.090	2.120	2.120	44,673,500
2025-07-01	2.090	2.130	2.080	2.120	2.120	58,061,500
2025-06-30	2.100	2.120	2.080	2.090	2.090	24,959,350
2025-06-27	2.090	2.140	2.080	2.090	2.090	38,290,482
2025-06-26	2.100	2.120	2.080	2.090	2.090	42,384,117
2025-06-25	2.080	2.100	2.050	2.100	2.100	42,857,073
2025-06-24	2.030	2.080	2.020	2.080	2.080	37,371,450
2025-06-23	1.970	2.040	1.940	2.030	2.030	34,560,521
2025-06-20	1.990	2.010	1.970	1.970	1.970	27,148,250
2025-06-19	2.060	2.060	1.980	2.000	2.000	45,384,373
2025-06-18	2.070	2.080	2.040	2.060	2.060	32,942,847
2025-06-17	2.100	2.110	2.070	2.080	2.080	32,849,800
2025-06-16	2.100	2.120	2.060	2.100	2.100	50,837,929
2025-06-13	2.140	2.160	2.100	2.100	2.100	76,974,585
2025-06-12	2.060	2.190	2.040	2.160	2.160	112,423,221
2025-06-11	2.100	2.110	2.060	2.070	2.070	61,185,150
2025-06-10	2.110	2.180	2.050	2.070	2.070	115,190,731
2025-06-09	1.990	2.040	1.980	2.030	2.030	44,922,009
2025-06-06	1.990	2.010	1.970	1.990	1.990	22,859,709
2025-06-05	2.010	2.020	1.970	1.990	1.990	37,462,187
2025-06-04	1.980	2.020	1.970	2.010	2.010	34,357,350
2025-06-03	1.960	2.000	1.950	1.980	1.980	28,693,000
2025-05-30	2.000	2.030	1.970	1.970	1.970	39,816,050
2025-05-29	1.950	2.020	1.940	2.000	2.000	43,556,442
2025-05-28	1.960	2.020	1.950	1.960	1.960	42,343,529
2025-05-27	1.960	1.980	1.950	1.970	1.970	26,020,950
2025-05-26	1.930	1.970	1.930	1.960	1.960	27,401,842
2025-05-23	1.960	1.970	1.930	1.930	1.930	43,718,850
2025-05-22	2.010	2.070	1.990	2.000	2.000	50,710,200
2025-05-21	2.010	2.030	1.990	2.020	2.020	37,629,050
2025-05-20	1.980	2.070	1.970	2.030	2.030	69,361,419
2025-05-19	1.920	2.000	1.910	1.990	1.990	68,024,450
2025-05-16	1.910	1.950	1.900	1.920	1.920	31,110,173
2025-05-15	1.950	1.950	1.900	1.910	1.910	34,775,800
2025-05-14	1.960	1.980	1.930	1.960	1.960	41,905,423
2025-05-13	1.970	1.990	1.940	1.950	1.950	41,616,791
2025-05-12	1.940	1.950	1.910	1.950	1.950	32,301,747
2025-05-09	1.980	1.980	1.920	1.920	1.920	40,957,090
2025-05-08	1.900	1.990	1.880	1.980	1.980	73,556,869
2025-05-07	1.910	1.950	1.890	1.910	1.910	51,453,248
2025-05-06	1.800	1.890	1.800	1.880	1.880	52,478,840
2025-04-30	1.770	1.830	1.770	1.790	1.790	36,077,300
2025-04-29	1.780	1.800	1.770	1.780	1.780	20,239,172
2025-04-28	1.820	1.830	1.760	1.770	1.770	37,813,063
2025-04-25	1.820	1.860	1.800	1.830	1.830	28,581,400
2025-04-24	1.850	1.860	1.820	1.830	1.830	37,268,822

← NewerPage 6 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.