CECEP Techand Ecology&Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	1.850	1.860	1.820	1.830	1.830	37,268,822
2025-04-23	1.870	1.940	1.860	1.880	1.880	50,926,367
2025-04-22	1.820	1.910	1.820	1.860	1.860	47,277,035
2025-04-21	1.810	1.840	1.800	1.830	1.830	23,855,703
2025-04-18	1.800	1.840	1.790	1.820	1.820	26,480,500
2025-04-17	1.810	1.850	1.800	1.810	1.810	22,757,950
2025-04-16	1.880	1.880	1.790	1.830	1.830	35,399,785
2025-04-15	1.900	1.900	1.860	1.870	1.870	27,904,200
2025-04-14	1.890	1.930	1.880	1.900	1.900	42,817,175
2025-04-11	1.860	1.920	1.840	1.870	1.870	38,838,775
2025-04-10	1.890	1.920	1.850	1.880	1.880	49,563,825
2025-04-09	1.730	1.870	1.640	1.850	1.850	74,059,375
2025-04-08	1.750	1.820	1.730	1.780	1.780	67,935,676
2025-04-07	1.910	1.920	1.640	1.690	1.690	94,213,345
2025-04-03	2.030	2.070	2.020	2.040	2.040	20,907,140
2025-04-02	2.030	2.070	2.010	2.050	2.050	26,351,573
2025-04-01	2.050	2.070	2.020	2.040	2.040	33,792,220
2025-03-31	2.090	2.100	2.020	2.060	2.060	37,542,851
2025-03-28	2.140	2.140	2.100	2.100	2.100	32,693,679
2025-03-27	2.150	2.160	2.120	2.140	2.140	30,461,879
2025-03-26	2.140	2.170	2.140	2.150	2.150	24,471,314
2025-03-25	2.170	2.180	2.130	2.150	2.150	36,905,223
2025-03-24	2.250	2.270	2.120	2.160	2.160	82,364,166
2025-03-21	2.240	2.320	2.220	2.270	2.270	101,689,969
2025-03-20	2.190	2.290	2.180	2.240	2.240	77,802,580
2025-03-19	2.200	2.220	2.180	2.190	2.190	34,863,347
2025-03-18	2.240	2.250	2.180	2.200	2.200	50,858,797
2025-03-17	2.210	2.280	2.190	2.240	2.240	73,874,700
2025-03-14	2.140	2.200	2.130	2.200	2.200	56,926,428
2025-03-13	2.190	2.200	2.130	2.150	2.150	52,115,800
2025-03-12	2.170	2.220	2.160	2.200	2.200	61,201,896
2025-03-11	2.140	2.170	2.120	2.160	2.160	35,724,637
2025-03-10	2.150	2.190	2.140	2.150	2.150	33,331,147
2025-03-07	2.200	2.200	2.140	2.150	2.150	56,451,751
2025-03-06	2.180	2.210	2.150	2.200	2.200	51,668,902
2025-03-05	2.210	2.210	2.140	2.170	2.170	42,660,128
2025-03-04	2.170	2.210	2.140	2.200	2.200	41,677,773
2025-03-03	2.210	2.240	2.150	2.170	2.170	52,908,586
2025-02-28	2.280	2.290	2.200	2.210	2.210	57,872,849
2025-02-27	2.330	2.380	2.250	2.290	2.290	66,901,528
2025-02-26	2.300	2.340	2.290	2.330	2.330	64,403,686
2025-02-25	2.300	2.380	2.260	2.310	2.310	94,210,950
2025-02-24	2.230	2.440	2.210	2.310	2.310	139,400,715
2025-02-21	2.230	2.240	2.150	2.200	2.200	66,875,703
2025-02-20	2.180	2.230	2.170	2.210	2.210	55,670,800
2025-02-19	2.180	2.220	2.170	2.190	2.190	50,407,662
2025-02-18	2.320	2.330	2.160	2.170	2.170	97,920,370
2025-02-17	2.220	2.360	2.210	2.320	2.320	108,959,644
2025-02-14	2.280	2.280	2.210	2.220	2.220	59,661,948
2025-02-13	2.250	2.310	2.230	2.280	2.280	68,966,721
2025-02-12	2.230	2.270	2.210	2.260	2.260	44,775,343
2025-02-11	2.330	2.350	2.230	2.240	2.240	64,115,000
2025-02-10	2.210	2.310	2.200	2.310	2.310	77,796,193
2025-02-07	2.130	2.270	2.120	2.220	2.220	101,872,763
2025-02-06	2.080	2.130	2.030	2.130	2.130	62,463,871
2025-02-05	2.070	2.120	2.020	2.090	2.090	54,841,850
2025-01-27	2.120	2.170	2.060	2.060	2.060	39,162,300
2025-01-24	2.110	2.130	2.080	2.110	2.110	46,367,218
2025-01-23	2.160	2.220	2.110	2.110	2.110	56,996,997
2025-01-22	2.150	2.160	2.100	2.120	2.120	37,672,205

← NewerPage 7 of 21 · 1,217 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.