CECEP Techand Ecology&Environment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 2.080 | 2.450 | 2.070 | 2.450 | 2.450 | 399,770,906 |
| 2024-10-25 | 1.950 | 2.090 | 1.950 | 2.040 | 2.040 | 141,870,272 |
| 2024-10-24 | 1.950 | 2.000 | 1.920 | 1.950 | 1.950 | 95,754,360 |
| 2024-10-23 | 1.940 | 2.020 | 1.930 | 1.970 | 1.970 | 113,003,259 |
| 2024-10-22 | 1.910 | 1.970 | 1.900 | 1.940 | 1.940 | 106,612,320 |
| 2024-10-21 | 1.870 | 1.950 | 1.870 | 1.920 | 1.920 | 137,190,243 |
| 2024-10-18 | 1.790 | 1.910 | 1.760 | 1.870 | 1.870 | 133,626,115 |
| 2024-10-17 | 1.880 | 1.900 | 1.790 | 1.800 | 1.800 | 117,000,132 |
| 2024-10-16 | 1.860 | 1.920 | 1.840 | 1.860 | 1.860 | 118,356,676 |
| 2024-10-15 | 1.980 | 2.040 | 1.900 | 1.910 | 1.910 | 215,040,163 |
| 2024-10-14 | 1.940 | 2.150 | 1.910 | 2.070 | 2.070 | 304,746,802 |
| 2024-10-11 | 1.980 | 1.990 | 1.780 | 1.790 | 1.790 | 167,104,150 |
| 2024-10-10 | 2.010 | 2.110 | 1.940 | 1.970 | 1.970 | 174,219,628 |
| 2024-10-09 | 2.160 | 2.260 | 2.010 | 2.020 | 2.020 | 290,396,065 |
| 2024-10-08 | 2.240 | 2.270 | 2.000 | 2.270 | 2.270 | 382,362,922 |
| 2024-09-30 | 1.710 | 1.920 | 1.640 | 1.890 | 1.890 | 233,536,692 |
| 2024-09-27 | 1.580 | 1.660 | 1.530 | 1.620 | 1.620 | 148,394,673 |
| 2024-09-26 | 1.490 | 1.550 | 1.470 | 1.550 | 1.550 | 117,740,968 |
| 2024-09-25 | 1.480 | 1.570 | 1.460 | 1.490 | 1.490 | 141,735,210 |
| 2024-09-24 | 1.390 | 1.460 | 1.390 | 1.460 | 1.460 | 100,257,702 |
| 2024-09-23 | 1.370 | 1.410 | 1.340 | 1.400 | 1.400 | 71,676,959 |
| 2024-09-20 | 1.360 | 1.420 | 1.350 | 1.390 | 1.390 | 81,134,378 |
| 2024-09-19 | 1.340 | 1.390 | 1.330 | 1.360 | 1.360 | 69,023,575 |
| 2024-09-18 | 1.400 | 1.400 | 1.310 | 1.330 | 1.330 | 104,349,915 |
| 2024-09-13 | 1.270 | 1.490 | 1.260 | 1.420 | 1.420 | 169,802,034 |
| 2024-09-12 | 1.270 | 1.290 | 1.260 | 1.270 | 1.270 | 17,461,400 |
| 2024-09-11 | 1.280 | 1.290 | 1.260 | 1.260 | 1.260 | 22,080,300 |
| 2024-09-10 | 1.270 | 1.330 | 1.260 | 1.290 | 1.290 | 47,837,973 |
| 2024-09-09 | 1.230 | 1.280 | 1.190 | 1.270 | 1.270 | 52,343,662 |
| 2024-09-06 | 1.300 | 1.310 | 1.280 | 1.300 | 1.300 | 22,027,500 |
| 2024-09-05 | 1.290 | 1.320 | 1.290 | 1.310 | 1.310 | 25,566,750 |
| 2024-09-04 | 1.320 | 1.330 | 1.280 | 1.290 | 1.290 | 32,389,500 |
| 2024-09-03 | 1.320 | 1.340 | 1.310 | 1.330 | 1.330 | 20,304,629 |
| 2024-09-02 | 1.330 | 1.370 | 1.320 | 1.330 | 1.330 | 39,597,358 |
| 2024-08-30 | 1.320 | 1.350 | 1.310 | 1.340 | 1.340 | 45,373,958 |
| 2024-08-29 | 1.300 | 1.310 | 1.260 | 1.300 | 1.300 | 35,773,500 |
| 2024-08-28 | 1.300 | 1.330 | 1.290 | 1.320 | 1.320 | 23,773,450 |
| 2024-08-27 | 1.320 | 1.330 | 1.300 | 1.300 | 1.300 | 19,473,100 |
| 2024-08-26 | 1.310 | 1.340 | 1.300 | 1.330 | 1.330 | 24,289,200 |
| 2024-08-23 | 1.320 | 1.330 | 1.290 | 1.310 | 1.310 | 26,718,300 |
| 2024-08-22 | 1.320 | 1.340 | 1.310 | 1.320 | 1.320 | 30,305,750 |
| 2024-08-21 | 1.360 | 1.360 | 1.320 | 1.330 | 1.330 | 31,952,300 |
| 2024-08-20 | 1.410 | 1.420 | 1.350 | 1.360 | 1.360 | 53,964,759 |
| 2024-08-19 | 1.430 | 1.440 | 1.400 | 1.400 | 1.400 | 36,649,287 |
| 2024-08-16 | 1.470 | 1.480 | 1.420 | 1.440 | 1.440 | 73,861,600 |
| 2024-08-15 | 1.420 | 1.480 | 1.400 | 1.480 | 1.480 | 93,063,768 |
| 2024-08-14 | 1.410 | 1.470 | 1.400 | 1.430 | 1.430 | 68,976,021 |
| 2024-08-13 | 1.400 | 1.430 | 1.370 | 1.420 | 1.420 | 86,835,134 |
| 2024-08-12 | 1.500 | 1.670 | 1.430 | 1.430 | 1.430 | 154,920,972 |
| 2024-08-09 | 1.390 | 1.460 | 1.380 | 1.410 | 1.410 | 71,481,031 |
| 2024-08-08 | 1.390 | 1.410 | 1.370 | 1.390 | 1.390 | 34,884,550 |
| 2024-08-07 | 1.420 | 1.430 | 1.390 | 1.390 | 1.390 | 36,648,500 |
| 2024-08-06 | 1.420 | 1.440 | 1.390 | 1.410 | 1.410 | 49,615,522 |
| 2024-08-05 | 1.400 | 1.470 | 1.380 | 1.420 | 1.420 | 94,392,200 |
| 2024-08-02 | 1.390 | 1.430 | 1.370 | 1.400 | 1.400 | 54,275,590 |
| 2024-08-01 | 1.400 | 1.420 | 1.380 | 1.400 | 1.400 | 43,630,028 |
| 2024-07-31 | 1.350 | 1.400 | 1.340 | 1.400 | 1.400 | 60,852,190 |
| 2024-07-30 | 1.370 | 1.430 | 1.350 | 1.370 | 1.370 | 69,970,980 |
| 2024-07-29 | 1.330 | 1.350 | 1.310 | 1.340 | 1.340 | 38,079,779 |
| 2024-07-26 | 1.290 | 1.340 | 1.280 | 1.330 | 1.330 | 46,797,724 |
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.