CETC Energy Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 12.600 | 12.910 | 12.520 | 12.640 | 12.640 | 15,321,785 |
| 2024-04-29 | 12.350 | 12.640 | 12.280 | 12.620 | 12.620 | 18,728,895 |
| 2024-04-26 | 11.420 | 12.410 | 11.420 | 12.410 | 12.410 | 18,425,503 |
| 2024-04-25 | 11.460 | 11.580 | 11.260 | 11.280 | 11.280 | 6,240,917 |
| 2024-04-24 | 11.320 | 11.550 | 11.250 | 11.480 | 11.480 | 6,810,049 |
| 2024-04-23 | 11.440 | 11.590 | 11.220 | 11.290 | 11.290 | 6,213,900 |
| 2024-04-22 | 11.270 | 11.510 | 10.910 | 11.400 | 11.400 | 6,745,717 |
| 2024-04-19 | 11.460 | 11.620 | 11.180 | 11.260 | 11.260 | 8,253,366 |
| 2024-04-18 | 11.680 | 11.860 | 11.450 | 11.630 | 11.630 | 6,719,561 |
| 2024-04-17 | 11.110 | 11.720 | 11.110 | 11.700 | 11.700 | 7,647,948 |
| 2024-04-16 | 11.600 | 11.690 | 11.000 | 11.030 | 11.030 | 9,861,126 |
| 2024-04-15 | 11.750 | 12.030 | 11.490 | 11.690 | 11.690 | 10,644,300 |
| 2024-04-12 | 11.800 | 11.980 | 11.720 | 11.740 | 11.740 | 4,470,174 |
| 2024-04-11 | 11.810 | 12.080 | 11.750 | 11.800 | 11.800 | 5,701,520 |
| 2024-04-10 | 12.290 | 12.390 | 11.810 | 11.910 | 11.910 | 7,632,247 |
| 2024-04-09 | 12.300 | 12.450 | 12.240 | 12.320 | 12.320 | 4,669,163 |
| 2024-04-08 | 12.720 | 12.830 | 12.300 | 12.310 | 12.310 | 7,277,665 |
| 2024-04-03 | 12.770 | 12.870 | 12.450 | 12.830 | 12.830 | 10,078,942 |
| 2024-04-02 | 13.190 | 13.190 | 12.670 | 12.750 | 12.750 | 8,515,525 |
| 2024-04-01 | 12.520 | 13.500 | 12.520 | 13.130 | 13.130 | 16,196,924 |
| 2024-03-29 | 12.300 | 12.520 | 12.180 | 12.520 | 12.520 | 3,828,900 |
| 2024-03-28 | 11.610 | 12.450 | 11.600 | 12.290 | 12.290 | 10,351,086 |
| 2024-03-27 | 12.300 | 12.360 | 11.680 | 11.680 | 11.680 | 8,943,654 |
| 2024-03-26 | 12.390 | 12.610 | 12.300 | 12.400 | 12.400 | 6,894,115 |
| 2024-03-25 | 12.700 | 12.850 | 12.370 | 12.380 | 12.380 | 7,717,418 |
| 2024-03-22 | 13.150 | 13.150 | 12.750 | 12.750 | 12.750 | 6,695,439 |
| 2024-03-21 | 13.130 | 13.220 | 12.900 | 13.000 | 13.000 | 8,456,065 |
| 2024-03-20 | 12.890 | 13.140 | 12.810 | 13.030 | 13.030 | 9,753,813 |
| 2024-03-19 | 12.880 | 13.010 | 12.810 | 12.900 | 12.900 | 7,774,803 |
| 2024-03-18 | 12.890 | 12.970 | 12.600 | 12.910 | 12.910 | 7,725,618 |
| 2024-03-15 | 12.460 | 12.780 | 12.410 | 12.760 | 12.760 | 8,351,388 |
| 2024-03-14 | 12.620 | 12.650 | 12.330 | 12.440 | 12.440 | 6,723,716 |
| 2024-03-13 | 12.750 | 12.790 | 12.610 | 12.630 | 12.630 | 7,705,480 |
| 2024-03-12 | 12.590 | 12.800 | 12.540 | 12.680 | 12.680 | 7,188,486 |
| 2024-03-11 | 12.420 | 12.570 | 12.370 | 12.570 | 12.570 | 5,969,100 |
| 2024-03-08 | 12.370 | 12.600 | 12.300 | 12.530 | 12.530 | 7,525,645 |
| 2024-03-07 | 12.690 | 12.760 | 12.340 | 12.360 | 12.360 | 9,669,789 |
| 2024-03-06 | 12.840 | 12.890 | 12.500 | 12.720 | 12.720 | 10,016,708 |
| 2024-03-05 | 12.600 | 12.980 | 12.480 | 12.890 | 12.890 | 15,835,623 |
| 2024-03-04 | 12.730 | 12.770 | 12.430 | 12.690 | 12.690 | 9,857,751 |
| 2024-03-01 | 12.490 | 12.870 | 12.490 | 12.730 | 12.730 | 12,696,201 |
| 2024-02-29 | 11.810 | 12.450 | 11.810 | 12.440 | 12.440 | 9,940,700 |
| 2024-02-28 | 12.610 | 12.850 | 11.870 | 11.870 | 11.870 | 14,341,549 |
| 2024-02-27 | 12.070 | 12.630 | 12.010 | 12.620 | 12.620 | 11,564,630 |
| 2024-02-26 | 12.030 | 12.190 | 11.940 | 12.100 | 12.100 | 10,235,000 |
| 2024-02-23 | 11.990 | 12.080 | 11.780 | 12.040 | 12.040 | 9,965,030 |
| 2024-02-22 | 11.580 | 12.070 | 11.580 | 11.950 | 11.950 | 12,137,354 |
| 2024-02-21 | 11.280 | 11.800 | 11.210 | 11.510 | 11.510 | 10,453,937 |
| 2024-02-20 | 11.410 | 11.500 | 11.130 | 11.430 | 11.430 | 10,280,212 |
| 2024-02-19 | 11.770 | 11.850 | 11.230 | 11.480 | 11.480 | 13,635,351 |
| 2024-02-08 | 10.920 | 11.900 | 10.910 | 11.580 | 11.580 | 17,439,191 |
| 2024-02-07 | 10.080 | 10.950 | 10.080 | 10.900 | 10.900 | 16,530,425 |
| 2024-02-06 | 9.180 | 10.090 | 8.940 | 10.080 | 10.080 | 15,750,382 |
| 2024-02-05 | 9.990 | 10.090 | 8.990 | 9.170 | 9.170 | 16,318,743 |
| 2024-02-02 | 10.440 | 10.580 | 9.650 | 9.990 | 9.990 | 11,711,917 |
| 2024-02-01 | 10.620 | 10.790 | 10.300 | 10.440 | 10.440 | 9,935,468 |
| 2024-01-31 | 11.180 | 11.350 | 10.620 | 10.640 | 10.640 | 8,704,682 |
| 2024-01-30 | 11.500 | 11.750 | 11.270 | 11.270 | 11.270 | 5,081,926 |
| 2024-01-29 | 12.010 | 12.130 | 11.610 | 11.610 | 11.610 | 5,571,410 |
| 2024-01-26 | 12.140 | 12.190 | 11.950 | 12.000 | 12.000 | 6,174,101 |
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.