CETC Energy Joint Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	10.660	10.790	10.530	10.530	10.530	7,775,717
2026-10-21	10.650	10.870	10.640	10.660	10.660	7,746,001
2026-10-20	10.400	10.650	10.350	10.610	10.610	8,262,100
2026-10-19	10.300	10.510	10.270	10.440	10.440	7,510,800
2026-10-16	10.480	10.760	10.240	10.380	10.380	10,930,583
2026-10-15	10.400	10.500	10.170	10.210	10.210	10,216,590
2026-10-14	10.720	10.880	10.610	10.660	10.660	8,735,900
2026-10-13	10.680	10.820	10.400	10.730	10.730	11,426,358
2026-10-12	11.020	11.030	10.800	10.840	10.840	6,815,200
2026-10-09	11.030	11.140	10.710	11.040	11.040	12,522,900
2026-10-08	11.220	11.380	10.960	11.030	11.030	9,654,800
2026-09-30	11.510	11.530	11.160	11.220	11.220	9,629,373
2026-09-29	11.430	11.560	11.280	11.400	11.400	8,098,710
2026-09-28	11.860	11.880	11.300	11.430	11.430	10,465,989
2026-09-24	12.070	12.140	11.870	11.900	11.900	7,790,001
2026-09-23	12.110	12.190	11.950	12.120	12.120	9,187,401
2026-09-22	12.280	12.380	12.090	12.140	12.140	12,744,330
2026-09-21	12.280	12.310	12.120	12.160	12.160	11,155,897
2026-09-18	12.040	12.240	12.000	12.230	12.230	16,081,566
2026-09-17	12.050	12.200	11.870	11.870	11.870	11,277,548
2026-09-16	11.860	12.140	11.730	12.130	12.130	15,319,111
2026-09-15	11.890	12.070	11.850	11.860	11.860	8,899,151
2026-09-14	11.590	12.090	11.520	12.000	12.000	17,214,605
2026-09-11	11.600	11.720	11.360	11.610	11.610	10,531,084
2026-09-10	11.780	11.840	11.660	11.720	11.720	6,926,540
2026-09-09	11.900	12.030	11.820	11.830	11.830	10,195,597
2026-09-08	11.960	12.050	11.840	11.900	11.900	7,862,716
2026-09-07	12.100	12.130	11.940	11.940	11.940	10,260,284
2026-09-04	12.080	12.420	11.950	12.020	12.020	14,232,425
2026-09-03	12.230	12.270	11.950	12.040	12.040	8,279,171
2026-09-02	12.180	12.230	12.060	12.180	12.180	6,761,141
2026-09-01	12.370	12.420	12.180	12.270	12.270	8,822,000
2026-08-31	12.150	12.400	12.050	12.380	12.380	9,407,660
2026-08-28	12.260	12.380	12.150	12.190	12.190	8,357,601
2026-08-27	12.050	12.310	12.010	12.260	12.260	10,508,350
2026-08-26	12.020	12.180	11.910	12.020	12.020	8,474,200
2026-08-25	11.790	12.100	11.610	12.030	12.030	11,352,221
2026-08-24	12.260	12.320	11.760	11.910	11.910	12,484,807
2026-08-21	12.180	12.340	12.060	12.240	12.240	8,452,892
2026-08-20	12.590	12.590	12.160	12.190	12.190	12,590,838
2026-08-19	12.940	13.000	12.290	12.330	12.330	19,303,109
2026-08-18	13.210	13.240	12.930	13.090	13.090	14,436,293
2026-08-17	12.990	13.240	12.910	13.240	13.240	14,766,544
2026-08-14	13.300	13.450	12.830	12.990	12.990	17,710,423
2026-08-13	13.300	13.880	13.080	13.250	13.250	26,083,988
2026-08-12	13.240	13.410	13.180	13.200	13.200	14,032,100
2026-08-11	13.190	13.680	13.090	13.280	13.280	23,095,984
2026-08-10	12.900	13.730	12.860	13.480	13.480	30,964,120
2026-08-07	12.900	12.930	12.560	12.860	12.860	16,595,100
2026-08-06	12.940	13.100	12.730	12.910	12.910	17,409,533
2026-08-05	12.690	13.170	12.510	13.010	13.010	19,323,049
2026-08-04	12.190	12.820	12.150	12.680	12.680	21,033,601
2026-08-03	12.010	12.260	11.920	12.170	12.170	13,625,320
2026-07-31	12.360	12.550	12.110	12.130	12.130	22,693,791
2026-07-30	12.100	12.370	11.850	11.950	11.950	16,826,075
2026-07-29	11.970	12.320	11.600	12.250	12.250	21,424,540
2026-07-28	12.050	12.290	11.900	11.970	11.970	16,366,579
2026-07-27	11.720	12.390	11.550	12.230	12.230	24,313,928
2026-07-24	11.490	12.450	11.310	11.890	11.890	33,211,285
2026-07-23	11.600	11.750	11.420	11.630	11.630	15,874,341

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.