CECEP Techand Ecology&Environment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	2.710	2.810	2.680	2.810	2.810	32,440,100
2022-02-07	2.720	2.720	2.680	2.690	2.690	14,112,857
2022-01-28	2.620	2.670	2.610	2.670	2.670	17,879,340
2022-01-27	2.700	2.730	2.590	2.610	2.610	40,799,224
2022-01-26	2.740	2.780	2.720	2.770	2.770	17,074,692
2022-01-25	2.830	2.850	2.740	2.750	2.750	28,096,038
2022-01-24	2.940	2.940	2.830	2.840	2.840	41,323,924
2022-01-21	2.940	2.960	2.890	2.940	2.940	25,083,550
2022-01-20	3.010	3.030	2.930	2.940	2.940	36,794,992
2022-01-19	2.930	3.040	2.920	3.000	3.000	62,422,990
2022-01-18	2.940	2.960	2.890	2.940	2.940	29,394,269
2022-01-17	2.880	2.950	2.880	2.930	2.930	25,288,393
2022-01-14	2.940	2.960	2.860	2.890	2.890	43,913,671
2022-01-13	2.930	3.020	2.920	2.950	2.950	48,617,933
2022-01-12	2.940	2.950	2.900	2.930	2.930	23,975,279
2022-01-11	2.960	2.980	2.910	2.930	2.930	24,739,161
2022-01-10	2.940	2.980	2.930	2.950	2.950	25,641,503
2022-01-07	2.970	3.000	2.920	2.930	2.930	38,327,564
2022-01-06	2.930	3.020	2.920	2.990	2.990	49,782,475
2022-01-05	2.970	3.000	2.920	2.940	2.940	42,648,066
2022-01-04	2.880	2.990	2.880	2.970	2.970	57,409,174
2021-12-31	2.850	2.960	2.830	2.900	2.900	45,893,900
2021-12-30	2.850	2.870	2.840	2.850	2.850	25,448,621
2021-12-29	2.830	2.900	2.800	2.860	2.860	33,368,110
2021-12-28	2.840	2.870	2.820	2.840	2.840	27,467,298
2021-12-27	2.810	2.840	2.800	2.830	2.830	30,712,600
2021-12-24	2.860	2.870	2.810	2.820	2.820	39,527,282
2021-12-23	2.880	2.880	2.840	2.870	2.870	51,548,557
2021-12-22	2.980	3.000	2.900	2.920	2.920	86,352,963
2021-12-21	2.850	3.100	2.830	3.010	3.010	136,195,425
2021-12-20	2.800	2.900	2.790	2.860	2.860	77,570,572
2021-12-17	2.750	2.870	2.740	2.810	2.810	99,415,245
2021-12-16	2.750	2.780	2.720	2.760	2.760	60,319,380
2021-12-15	2.750	2.780	2.730	2.740	2.740	56,875,150
2021-12-14	2.800	2.800	2.730	2.760	2.760	51,922,615
2021-12-13	2.800	2.810	2.780	2.810	2.810	19,574,800
2021-12-10	2.780	2.800	2.760	2.790	2.790	23,080,150
2021-12-09	2.780	2.810	2.770	2.790	2.790	25,802,429
2021-12-08	2.780	2.790	2.760	2.780	2.780	8,960,526
2021-12-07	2.810	2.820	2.740	2.770	2.770	17,780,158
2021-12-06	2.830	2.840	2.790	2.800	2.800	17,711,612
2021-12-03	2.850	2.880	2.810	2.830	2.830	17,652,647
2021-12-02	2.910	2.940	2.850	2.850	2.850	18,800,839
2021-12-01	2.810	2.910	2.790	2.900	2.900	32,131,480
2021-11-30	2.780	2.820	2.780	2.800	2.800	14,359,040
2021-11-29	2.810	2.820	2.760	2.770	2.770	21,814,564
2021-11-26	2.840	2.900	2.830	2.860	2.860	18,916,469
2021-11-25	2.850	2.860	2.830	2.840	2.840	11,802,300
2021-11-24	2.830	2.880	2.800	2.850	2.850	19,835,269
2021-11-23	2.790	2.820	2.760	2.820	2.820	19,593,431
2021-11-22	2.820	2.820	2.770	2.790	2.790	10,283,373
2021-11-19	2.810	2.820	2.790	2.810	2.810	9,330,185
2021-11-18	2.840	2.860	2.800	2.800	2.800	11,137,508
2021-11-17	2.860	2.860	2.810	2.840	2.840	9,358,144
2021-11-16	2.860	2.870	2.840	2.850	2.850	8,202,239
2021-11-15	2.850	2.870	2.830	2.860	2.860	8,488,723
2021-11-12	2.860	2.880	2.840	2.860	2.860	9,929,055
2021-11-11	2.820	2.870	2.820	2.850	2.850	13,589,960
2021-11-10	2.800	2.830	2.770	2.820	2.820	8,540,008
2021-11-09	2.820	2.830	2.780	2.800	2.800	10,220,775

← NewerPage 20 of 21 · 1,218 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.