CECEP Techand Ecology&Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.210	2.230	2.150	2.160	2.160	41,438,250
2025-01-20	2.220	2.240	2.160	2.210	2.210	48,915,750
2025-01-17	2.250	2.250	2.180	2.190	2.190	63,004,750
2025-01-16	2.270	2.280	2.210	2.270	2.270	88,096,253
2025-01-15	2.230	2.230	2.160	2.190	2.190	56,002,039
2025-01-14	2.090	2.220	2.080	2.220	2.220	77,786,039
2025-01-13	2.060	2.100	1.990	2.070	2.070	57,309,024
2025-01-10	2.190	2.210	2.080	2.080	2.080	64,449,300
2025-01-09	2.150	2.230	2.140	2.190	2.190	60,448,200
2025-01-08	2.190	2.200	2.070	2.170	2.170	69,627,985
2025-01-07	2.110	2.190	2.100	2.180	2.180	62,000,524
2025-01-06	2.190	2.200	2.100	2.120	2.120	76,294,128
2025-01-03	2.270	2.300	2.180	2.190	2.190	79,335,095
2025-01-02	2.310	2.370	2.230	2.270	2.270	69,016,707
2024-12-31	2.410	2.450	2.300	2.310	2.310	74,844,692
2024-12-30	2.500	2.500	2.370	2.420	2.420	75,190,580
2024-12-27	2.470	2.580	2.440	2.510	2.510	93,673,751
2024-12-26	2.440	2.520	2.440	2.460	2.460	76,104,730
2024-12-25	2.580	2.580	2.390	2.430	2.430	113,487,202
2024-12-24	2.670	2.710	2.500	2.580	2.580	127,792,460
2024-12-23	2.840	2.910	2.670	2.700	2.700	122,143,264
2024-12-20	2.880	2.960	2.860	2.880	2.880	103,401,441
2024-12-19	2.800	2.980	2.770	2.920	2.920	153,919,822
2024-12-18	2.800	2.990	2.770	2.860	2.860	167,577,340
2024-12-17	2.940	2.970	2.730	2.750	2.750	148,695,340
2024-12-16	2.930	3.020	2.840	2.920	2.920	147,870,992
2024-12-13	2.980	3.020	2.910	2.930	2.930	151,010,433
2024-12-12	3.120	3.120	2.960	3.020	3.020	212,837,953
2024-12-11	2.890	3.200	2.870	3.150	3.150	339,220,368
2024-12-10	3.070	3.150	2.890	2.890	2.890	296,684,547
2024-12-09	3.240	3.300	2.970	3.000	3.000	465,827,212
2024-12-06	2.650	3.180	2.640	3.180	3.180	313,707,635
2024-12-05	2.570	2.670	2.560	2.650	2.650	94,586,000
2024-12-04	2.680	2.770	2.580	2.590	2.590	133,655,050
2024-12-03	2.600	2.720	2.570	2.710	2.710	164,307,450
2024-12-02	2.480	2.630	2.470	2.620	2.620	146,475,143
2024-11-29	2.450	2.500	2.410	2.470	2.470	90,532,319
2024-11-28	2.430	2.540	2.400	2.480	2.480	128,280,142
2024-11-27	2.390	2.420	2.310	2.410	2.410	88,468,233
2024-11-26	2.340	2.520	2.340	2.440	2.440	115,279,945
2024-11-25	2.350	2.430	2.240	2.400	2.400	108,924,220
2024-11-22	2.420	2.480	2.320	2.330	2.330	95,536,042
2024-11-21	2.510	2.510	2.400	2.430	2.430	102,019,586
2024-11-20	2.430	2.550	2.400	2.520	2.520	115,128,572
2024-11-19	2.490	2.500	2.310	2.450	2.450	148,024,447
2024-11-18	2.440	2.600	2.440	2.490	2.490	138,151,458
2024-11-15	2.500	2.580	2.440	2.450	2.450	99,538,750
2024-11-14	2.640	2.650	2.520	2.530	2.530	99,903,352
2024-11-13	2.640	2.680	2.570	2.660	2.660	129,692,697
2024-11-12	2.890	2.910	2.650	2.690	2.690	197,525,363
2024-11-11	2.840	3.050	2.780	2.850	2.850	221,453,818
2024-11-08	2.980	3.050	2.780	2.820	2.820	314,064,627
2024-11-07	2.560	2.970	2.500	2.860	2.860	344,647,746
2024-11-06	2.550	2.620	2.460	2.560	2.560	204,474,435
2024-11-05	2.440	2.660	2.430	2.540	2.540	194,485,302
2024-11-04	2.420	2.470	2.350	2.420	2.420	154,230,039
2024-11-01	2.650	2.700	2.440	2.460	2.460	273,284,006
2024-10-31	2.660	2.900	2.640	2.710	2.710	336,596,597
2024-10-30	2.440	2.950	2.330	2.720	2.720	428,385,399
2024-10-29	2.450	2.680	2.360	2.540	2.540	472,886,450

← NewerPage 8 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.