CETC Energy Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 10.590 | 10.680 | 10.510 | 10.530 | 10.530 | 5,692,278 |
| 2024-07-26 | 10.280 | 10.690 | 10.230 | 10.590 | 10.590 | 7,565,797 |
| 2024-07-25 | 10.210 | 10.450 | 10.090 | 10.280 | 10.280 | 5,617,559 |
| 2024-07-24 | 10.520 | 10.640 | 10.230 | 10.290 | 10.290 | 8,999,700 |
| 2024-07-23 | 11.020 | 11.020 | 10.540 | 10.540 | 10.540 | 9,208,913 |
| 2024-07-22 | 11.040 | 11.130 | 10.950 | 11.020 | 11.020 | 10,298,466 |
| 2024-07-19 | 10.520 | 11.100 | 10.500 | 11.030 | 11.030 | 14,856,072 |
| 2024-07-18 | 10.600 | 10.720 | 10.400 | 10.600 | 10.600 | 8,576,843 |
| 2024-07-17 | 10.650 | 10.760 | 10.580 | 10.680 | 10.680 | 7,407,659 |
| 2024-07-16 | 10.510 | 10.750 | 10.450 | 10.690 | 10.690 | 8,890,068 |
| 2024-07-15 | 10.450 | 10.890 | 10.450 | 10.540 | 10.540 | 12,690,300 |
| 2024-07-12 | 10.510 | 10.510 | 10.330 | 10.390 | 10.390 | 5,073,046 |
| 2024-07-11 | 10.500 | 10.600 | 10.400 | 10.520 | 10.520 | 7,126,494 |
| 2024-07-10 | 10.300 | 10.470 | 10.230 | 10.310 | 10.310 | 6,452,832 |
| 2024-07-09 | 9.810 | 10.420 | 9.750 | 10.310 | 10.310 | 12,110,000 |
| 2024-07-08 | 10.320 | 10.400 | 9.780 | 9.800 | 9.800 | 9,749,891 |
| 2024-07-05 | 10.270 | 10.270 | 10.270 | 10.270 | 10.270 | 0 |
| 2024-07-04 | 10.550 | 10.570 | 10.230 | 10.270 | 10.270 | 4,481,300 |
| 2024-07-03 | 10.510 | 10.680 | 10.390 | 10.530 | 10.530 | 4,751,641 |
| 2024-07-02 | 10.730 | 10.760 | 10.470 | 10.520 | 10.520 | 5,122,600 |
| 2024-07-01 | 10.780 | 10.800 | 10.400 | 10.710 | 10.710 | 6,486,496 |
| 2024-06-28 | 10.630 | 10.960 | 10.520 | 10.720 | 10.720 | 6,963,300 |
| 2024-06-27 | 10.930 | 11.060 | 10.620 | 10.640 | 10.640 | 7,948,410 |
| 2024-06-26 | 10.270 | 11.300 | 10.160 | 10.960 | 10.960 | 12,940,410 |
| 2024-06-25 | 10.620 | 10.710 | 10.230 | 10.280 | 10.280 | 8,556,055 |
| 2024-06-24 | 11.100 | 11.180 | 10.590 | 10.610 | 10.610 | 9,322,740 |
| 2024-06-21 | 11.080 | 11.200 | 10.830 | 11.160 | 11.160 | 8,819,800 |
| 2024-06-20 | 11.230 | 11.500 | 11.140 | 11.160 | 11.160 | 9,672,493 |
| 2024-06-19 | 11.480 | 11.630 | 11.130 | 11.250 | 11.250 | 11,616,899 |
| 2024-06-18 | 11.480 | 11.650 | 11.200 | 11.520 | 11.520 | 11,177,185 |
| 2024-06-17 | 11.540 | 11.790 | 11.480 | 11.690 | 11.690 | 10,004,398 |
| 2024-06-14 | 11.600 | 11.630 | 11.410 | 11.550 | 11.550 | 7,683,611 |
| 2024-06-13 | 11.560 | 11.750 | 11.490 | 11.620 | 11.620 | 9,584,610 |
| 2024-06-12 | 11.650 | 11.720 | 11.500 | 11.520 | 11.520 | 8,609,959 |
| 2024-06-11 | 11.010 | 11.590 | 10.960 | 11.570 | 11.570 | 10,021,000 |
| 2024-06-07 | 11.330 | 11.400 | 10.960 | 11.120 | 11.120 | 7,587,850 |
| 2024-06-06 | 11.500 | 11.700 | 11.200 | 11.220 | 11.220 | 8,948,315 |
| 2024-06-05 | 11.440 | 11.730 | 11.370 | 11.470 | 11.470 | 7,763,203 |
| 2024-06-04 | 11.650 | 11.650 | 11.220 | 11.440 | 11.440 | 8,489,389 |
| 2024-06-03 | 11.720 | 11.960 | 11.600 | 11.700 | 11.700 | 9,617,601 |
| 2024-05-31 | 11.600 | 11.840 | 11.560 | 11.730 | 11.730 | 10,502,101 |
| 2024-05-30 | 11.230 | 11.640 | 11.090 | 11.540 | 11.540 | 9,781,663 |
| 2024-05-29 | 11.230 | 11.450 | 11.230 | 11.310 | 11.310 | 6,560,234 |
| 2024-05-28 | 11.300 | 11.650 | 11.160 | 11.340 | 11.340 | 12,590,015 |
| 2024-05-27 | 11.050 | 11.200 | 10.630 | 11.200 | 11.200 | 11,113,297 |
| 2024-05-24 | 11.570 | 11.650 | 11.000 | 11.030 | 11.030 | 11,824,700 |
| 2024-05-23 | 11.860 | 11.860 | 11.540 | 11.560 | 11.560 | 7,034,565 |
| 2024-05-22 | 11.820 | 11.920 | 11.750 | 11.860 | 11.860 | 4,258,856 |
| 2024-05-21 | 12.050 | 12.050 | 11.830 | 11.840 | 11.840 | 5,311,400 |
| 2024-05-20 | 11.940 | 12.330 | 11.850 | 12.070 | 12.070 | 9,606,368 |
| 2024-05-17 | 11.660 | 11.950 | 11.520 | 11.930 | 11.930 | 8,358,871 |
| 2024-05-16 | 11.750 | 11.780 | 11.570 | 11.600 | 11.600 | 6,774,672 |
| 2024-05-15 | 11.810 | 11.930 | 11.650 | 11.650 | 11.650 | 6,450,100 |
| 2024-05-14 | 11.800 | 11.980 | 11.720 | 11.800 | 11.800 | 6,798,900 |
| 2024-05-13 | 12.030 | 12.030 | 11.620 | 11.780 | 11.780 | 11,728,900 |
| 2024-05-10 | 12.380 | 12.430 | 12.030 | 12.100 | 12.100 | 7,324,168 |
| 2024-05-09 | 12.190 | 12.400 | 12.160 | 12.370 | 12.370 | 6,382,243 |
| 2024-05-08 | 12.550 | 12.550 | 12.100 | 12.130 | 12.130 | 7,833,138 |
| 2024-05-07 | 12.520 | 12.590 | 12.360 | 12.450 | 12.450 | 7,066,386 |
| 2024-05-06 | 12.680 | 12.700 | 12.460 | 12.500 | 12.500 | 10,351,672 |
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.