CETC Energy Joint Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.630	12.150	11.560	12.140	12.140	8,845,334
2024-01-24	11.530	11.640	11.130	11.590	11.590	5,809,734
2024-01-23	11.110	11.570	11.030	11.530	11.530	6,911,422
2024-01-22	11.860	12.040	11.000	11.310	11.310	9,292,654
2024-01-19	12.210	12.290	11.970	12.010	12.010	4,820,690
2024-01-18	11.990	12.260	11.680	12.250	12.250	9,295,401
2024-01-17	12.420	12.470	12.090	12.090	12.090	5,998,900
2024-01-16	12.950	12.950	12.190	12.410	12.410	10,393,842
2024-01-15	12.750	12.990	12.620	12.790	12.790	4,381,900
2024-01-12	12.980	13.060	12.820	12.830	12.830	4,106,702
2024-01-11	12.900	13.070	12.750	13.000	13.000	5,677,800
2024-01-10	12.910	13.060	12.620	12.880	12.880	4,298,200
2024-01-09	12.920	13.110	12.720	12.920	12.920	5,069,935
2024-01-08	13.160	13.160	12.850	12.850	12.850	6,748,439
2024-01-05	13.530	13.610	13.100	13.190	13.190	7,254,500
2024-01-04	13.660	13.660	13.470	13.520	13.520	3,474,975
2024-01-03	13.850	13.850	13.450	13.630	13.630	7,152,703
2024-01-02	13.990	14.120	13.860	13.900	13.900	5,647,027
2023-12-29	13.900	14.090	13.820	13.990	13.990	7,523,932
2023-12-28	13.530	13.910	13.440	13.860	13.860	9,124,583
2023-12-27	13.660	13.790	13.330	13.510	13.510	11,527,696
2023-12-26	14.090	14.260	13.760	13.790	13.790	9,099,066
2023-12-25	13.760	14.170	13.760	14.000	14.000	8,387,923
2023-12-22	13.710	13.930	13.670	13.740	13.740	5,255,302
2023-12-21	13.500	13.880	13.400	13.780	13.780	7,380,754
2023-12-20	13.860	13.980	13.570	13.570	13.570	5,087,054
2023-12-19	13.780	14.100	13.700	13.860	13.860	7,444,533
2023-12-18	14.040	14.040	13.670	13.750	13.750	5,529,885
2023-12-15	13.860	14.050	13.810	14.040	14.040	6,954,872
2023-12-14	14.150	14.260	13.910	13.940	13.940	8,342,821
2023-12-13	14.100	14.250	13.980	14.140	14.140	6,850,156
2023-12-12	14.100	14.400	14.080	14.180	14.180	8,547,900
2023-12-11	13.700	14.130	13.550	14.090	14.090	12,830,234
2023-12-08	14.010	14.260	13.700	13.790	13.790	15,256,488
2023-12-07	14.490	14.540	14.070	14.080	14.080	13,807,014
2023-12-06	14.470	14.710	14.420	14.500	14.500	8,023,798
2023-12-05	14.890	14.890	14.570	14.580	14.580	11,001,572
2023-12-04	15.090	15.220	14.920	14.980	14.980	11,681,070
2023-12-01	14.800	15.110	14.710	15.090	15.090	13,486,618
2023-11-30	15.000	15.050	14.560	14.780	14.780	14,422,919
2023-11-29	15.200	15.470	14.980	15.010	15.010	19,320,584
2023-11-28	15.160	15.270	14.970	15.270	15.270	21,054,014
2023-11-27	14.700	15.380	14.600	15.300	15.300	36,480,830
2023-11-24	15.100	15.110	14.610	14.700	14.700	16,030,300
2023-11-23	14.350	15.100	14.310	14.860	14.860	19,442,879
2023-11-22	14.680	14.750	14.390	14.390	14.390	11,546,667
2023-11-21	15.140	15.190	14.650	14.690	14.690	20,306,912
2023-11-20	15.200	15.400	15.020	15.180	15.180	20,081,054
2023-11-17	15.130	15.380	15.020	15.150	15.150	16,835,550
2023-11-16	15.200	15.270	14.890	14.990	14.990	19,148,456
2023-11-15	15.300	15.540	15.130	15.280	15.280	22,198,756
2023-11-14	15.120	15.440	14.980	15.300	15.300	29,532,736
2023-11-13	15.100	15.440	14.760	15.200	15.200	35,325,034
2023-11-10	14.200	15.030	14.150	15.000	15.000	37,362,152
2023-11-09	14.430	14.680	14.220	14.270	14.270	14,024,028
2023-11-08	14.580	14.650	14.310	14.410	14.410	16,384,272
2023-11-07	14.430	14.600	14.210	14.580	14.580	15,699,019
2023-11-06	14.240	14.460	14.240	14.440	14.440	15,530,586
2023-11-03	13.920	14.250	13.900	14.160	14.160	13,137,430
2023-11-02	14.260	14.390	13.930	13.930	13.930	14,775,465

← NewerPage 12 of 21 · 1,219 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.