CECEP Techand Ecology&Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.850	1.850	1.800	1.840	1.840	34,845,591
2026-10-19	1.850	1.850	1.780	1.810	1.810	38,007,237
2026-10-16	1.890	1.890	1.840	1.850	1.850	39,299,133
2026-10-15	1.900	1.900	1.840	1.850	1.850	55,436,800
2026-10-14	1.950	1.980	1.920	1.920	1.920	34,310,368
2026-10-13	1.920	1.970	1.910	1.960	1.960	39,384,704
2026-10-12	1.990	2.010	1.940	1.940	1.940	45,491,621
2026-10-09	1.970	2.010	1.920	2.010	2.010	62,181,844
2026-10-08	1.960	1.990	1.950	1.970	1.970	51,134,293
2026-09-30	1.950	1.980	1.910	1.970	1.970	58,252,936
2026-09-29	1.890	1.960	1.880	1.940	1.940	56,727,672
2026-09-28	1.920	1.930	1.870	1.890	1.890	40,771,838
2026-09-24	1.910	1.940	1.900	1.920	1.920	37,161,000
2026-09-23	1.960	1.980	1.910	1.920	1.920	57,842,627
2026-09-22	1.990	1.990	1.960	1.970	1.970	50,304,322
2026-09-21	1.960	2.000	1.950	1.990	1.990	59,291,132
2026-09-18	1.960	2.000	1.960	1.970	1.970	51,295,157
2026-09-17	1.930	1.980	1.920	1.970	1.970	58,955,158
2026-09-16	1.910	1.960	1.900	1.950	1.950	52,402,264
2026-09-15	2.000	2.010	1.920	1.930	1.930	86,164,500
2026-09-14	2.010	2.050	2.000	2.010	2.010	58,934,946
2026-09-11	2.080	2.080	1.980	2.020	2.020	113,749,182
2026-09-10	2.080	2.120	2.050	2.100	2.100	97,137,924
2026-09-09	2.130	2.150	2.080	2.090	2.090	105,684,691
2026-09-08	2.060	2.250	2.060	2.150	2.150	185,166,224
2026-09-07	2.010	2.050	1.990	2.030	2.030	68,014,461
2026-09-04	2.000	2.060	1.980	2.000	2.000	86,444,168
2026-09-03	2.020	2.030	1.980	1.990	1.990	80,356,997
2026-09-02	2.100	2.150	2.000	2.000	2.000	137,308,999
2026-09-01	2.050	2.200	2.030	2.130	2.130	195,081,152
2026-08-31	2.060	2.070	2.010	2.040	2.040	85,782,918
2026-08-28	2.040	2.080	2.000	2.070	2.070	94,623,118
2026-08-27	1.990	2.060	1.980	2.050	2.050	92,945,430
2026-08-26	1.980	2.050	1.960	2.010	2.010	87,210,514
2026-08-25	1.970	2.050	1.960	2.040	2.040	94,830,826
2026-08-24	2.020	2.030	1.940	1.990	1.990	95,943,800
2026-08-21	2.030	2.040	1.990	2.020	2.020	89,144,779
2026-08-20	2.000	2.070	1.970	2.060	2.060	128,435,998
2026-08-19	2.080	2.100	1.990	2.000	2.000	126,083,380
2026-08-18	2.180	2.180	2.090	2.110	2.110	146,985,273
2026-08-17	2.250	2.280	2.130	2.170	2.170	158,162,630
2026-08-14	2.290	2.340	2.150	2.180	2.180	218,164,873
2026-08-13	2.260	2.460	2.210	2.280	2.280	420,703,816
2026-08-12	1.910	2.300	1.900	2.300	2.300	295,645,319
2026-08-11	1.890	1.940	1.870	1.920	1.920	96,977,800
2026-08-10	1.860	1.900	1.830	1.900	1.900	88,885,300
2026-08-07	1.880	1.880	1.790	1.860	1.860	79,294,338
2026-08-06	1.880	1.890	1.820	1.860	1.860	84,763,561
2026-08-05	1.900	1.910	1.870	1.890	1.890	78,992,550
2026-08-04	1.870	1.900	1.850	1.890	1.890	87,442,050
2026-08-03	1.820	1.870	1.810	1.870	1.870	98,316,108
2026-07-31	1.750	1.820	1.750	1.820	1.820	102,388,373
2026-07-30	1.780	1.840	1.740	1.750	1.750	107,533,650
2026-07-29	1.760	1.820	1.750	1.800	1.800	97,588,931
2026-07-28	1.770	1.850	1.750	1.780	1.780	119,809,000
2026-07-27	1.690	1.780	1.680	1.770	1.770	90,564,109
2026-07-24	1.780	1.790	1.700	1.700	1.700	91,544,350
2026-07-23	1.660	1.790	1.660	1.780	1.780	120,956,814
2026-07-22	1.690	1.740	1.670	1.690	1.690	85,932,826
2026-07-21	1.690	1.720	1.580	1.710	1.710	127,244,135

Page 1 of 5 · 243 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.