CETC Energy Joint Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.250	14.460	14.090	14.260	14.260	13,487,311
2023-10-31	14.730	14.900	14.080	14.380	14.380	26,431,476
2023-10-30	14.660	15.040	14.660	14.740	14.740	21,912,329
2023-10-27	15.080	15.170	14.630	14.660	14.660	26,430,440
2023-10-26	14.810	15.350	14.660	15.280	15.280	26,673,020
2023-10-25	15.130	15.680	14.790	15.150	15.150	41,161,684
2023-10-24	15.000	15.390	14.840	15.170	15.170	29,493,195
2023-10-23	14.550	15.480	14.490	15.250	15.250	43,741,565
2023-10-20	14.850	15.150	14.400	14.490	14.490	28,216,442
2023-10-19	15.040	15.750	14.900	14.900	14.900	39,015,209
2023-10-18	14.910	16.000	14.850	15.380	15.380	68,557,499
2023-10-17	14.600	15.200	14.400	15.200	15.200	52,121,210
2023-10-16	14.590	14.730	14.320	14.580	14.580	26,639,951
2023-10-13	14.780	15.000	14.680	14.750	14.750	33,251,789
2023-10-12	15.050	15.050	14.500	14.780	14.780	57,833,902
2023-10-11	13.630	15.050	13.540	15.050	15.050	63,074,613
2023-10-10	13.680	13.850	13.560	13.680	13.680	15,096,968
2023-10-09	13.660	13.940	13.600	13.680	13.680	17,082,012
2023-09-28	13.360	13.940	13.270	13.660	13.660	23,211,126
2023-09-27	13.540	13.680	13.250	13.340	13.340	16,080,706
2023-09-26	14.010	14.210	13.600	13.630	13.630	22,408,361
2023-09-25	14.600	14.610	14.160	14.220	14.220	22,889,545
2023-09-22	14.550	14.660	14.300	14.610	14.610	29,220,831
2023-09-21	14.600	15.090	14.480	14.850	14.850	39,035,983
2023-09-20	14.500	15.470	14.220	14.910	14.910	70,012,406
2023-09-19	13.070	14.380	12.810	14.380	14.380	24,705,937
2023-09-18	13.290	13.300	13.050	13.070	13.070	5,821,530
2023-09-15	13.280	13.580	13.160	13.290	13.290	7,740,878
2023-09-14	13.400	13.400	13.130	13.230	13.230	5,387,026
2023-09-13	13.620	13.630	13.240	13.350	13.350	8,522,089
2023-09-12	13.840	13.900	13.580	13.620	13.620	10,739,505
2023-09-11	14.000	14.180	13.750	13.830	13.830	16,507,400
2023-09-08	13.680	14.350	13.580	14.210	14.210	26,055,861
2023-09-07	14.000	14.000	13.650	13.680	13.680	14,781,197
2023-09-06	13.650	14.250	13.650	14.060	14.060	21,506,891
2023-09-05	13.650	14.140	13.620	13.790	13.790	20,218,088
2023-09-04	13.410	13.960	13.310	13.880	13.880	24,715,547
2023-09-01	13.280	13.650	13.050	13.240	13.240	20,632,811
2023-08-31	13.920	14.500	13.480	13.490	13.490	42,836,505
2023-08-30	13.300	13.670	13.010	13.670	13.670	19,248,068
2023-08-29	11.900	12.620	11.860	12.430	12.430	8,037,888
2023-08-28	12.320	12.450	11.880	11.950	11.950	8,135,632
2023-08-25	11.900	12.050	11.660	11.770	11.770	4,564,063
2023-08-24	11.990	12.170	11.850	12.020	12.020	4,020,100
2023-08-23	12.220	12.280	11.980	11.990	11.990	4,463,699
2023-08-22	12.320	12.530	11.950	12.260	12.260	7,375,422
2023-08-21	12.570	12.670	12.300	12.310	12.310	4,665,535
2023-08-18	12.640	12.900	12.550	12.570	12.570	4,830,200
2023-08-17	12.700	12.980	12.570	12.710	12.710	5,853,631
2023-08-16	13.070	13.100	12.700	12.730	12.730	5,689,699
2023-08-15	13.300	13.450	12.990	13.090	13.090	4,824,999
2023-08-14	13.300	13.400	13.130	13.390	13.390	3,159,863
2023-08-11	13.730	13.750	13.300	13.380	13.380	5,470,611
2023-08-10	13.710	13.860	13.680	13.720	13.720	2,532,700
2023-08-09	13.850	13.900	13.700	13.740	13.740	2,374,700
2023-08-08	13.820	13.950	13.700	13.920	13.920	3,435,201
2023-08-07	13.910	13.950	13.770	13.810	13.810	3,218,514
2023-08-04	13.910	14.100	13.800	13.910	13.910	4,228,966
2023-08-03	14.000	14.100	13.870	13.900	13.900	4,372,500
2023-08-02	13.870	14.090	13.830	14.030	14.030	3,896,688

← NewerPage 13 of 21 · 1,212 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.