CECEP Techand Ecology&Environment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.860 | 1.860 | 1.790 | 1.800 | 1.800 | 35,192,600 |
| 2026-10-21 | 1.870 | 1.880 | 1.840 | 1.850 | 1.850 | 27,933,590 |
| 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 |
Page 1 of 1 · 17 trading days
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.