CETC Energy Joint Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.170	14.240	13.860	13.860	13.860	6,484,595
2023-07-31	14.120	14.280	14.120	14.170	14.170	4,175,700
2023-07-28	14.170	14.350	14.100	14.170	14.170	5,433,018
2023-07-27	14.180	14.350	14.130	14.160	14.160	3,320,950
2023-07-26	14.280	14.330	14.060	14.220	14.220	3,733,090
2023-07-25	14.100	14.420	14.100	14.280	14.280	4,185,596
2023-07-24	14.010	14.180	13.970	13.980	13.980	2,942,141
2023-07-21	14.140	14.250	14.040	14.100	14.100	2,794,997
2023-07-20	14.440	14.490	14.100	14.120	14.120	4,907,159
2023-07-19	14.480	14.570	14.310	14.370	14.370	3,408,693
2023-07-18	14.560	14.780	14.450	14.500	14.500	5,191,671
2023-07-17	14.460	14.600	14.280	14.550	14.550	4,445,580
2023-07-14	14.600	14.660	14.400	14.470	14.470	4,318,667
2023-07-13	14.330	14.660	14.310	14.570	14.570	6,660,680
2023-07-12	14.750	14.880	14.250	14.280	14.280	10,710,260
2023-07-11	14.860	14.990	14.750	14.820	14.820	6,132,043
2023-07-10	14.920	14.920	14.710	14.820	14.820	3,984,041
2023-07-07	14.700	14.950	14.500	14.820	14.820	7,443,612
2023-07-06	14.760	14.880	14.630	14.730	14.730	5,550,192
2023-07-05	15.100	15.110	14.780	14.830	14.830	6,928,500
2023-07-04	15.130	15.220	14.990	15.150	15.150	9,372,183
2023-07-03	14.950	15.180	14.770	15.110	15.110	9,915,862
2023-06-30	14.730	15.020	14.710	14.940	14.940	7,566,305
2023-06-29	14.900	15.050	14.730	14.730	14.730	7,437,601
2023-06-28	15.000	15.160	14.620	14.870	14.870	8,041,530
2023-06-27	14.800	15.140	14.600	15.080	15.080	9,938,075
2023-06-26	15.280	15.380	14.740	14.800	14.800	12,044,051
2023-06-21	15.290	15.750	15.220	15.390	15.390	14,834,226
2023-06-20	15.480	15.750	15.110	15.390	15.390	20,479,869
2023-06-19	14.570	15.870	14.450	15.660	15.660	34,040,517
2023-06-16	14.210	14.490	14.100	14.430	14.430	8,406,025
2023-06-15	14.520	14.570	14.100	14.200	14.200	9,338,510
2023-06-14	14.490	14.600	14.320	14.490	14.490	9,633,272
2023-06-13	14.140	14.600	14.110	14.380	14.380	13,440,685
2023-06-12	13.670	14.130	13.600	14.050	14.050	11,470,148
2023-06-09	13.090	13.670	13.060	13.670	13.670	8,223,497
2023-06-08	13.510	13.540	13.090	13.110	13.110	10,116,100
2023-06-07	13.590	13.720	13.450	13.550	13.550	3,567,037
2023-06-06	13.930	13.930	13.530	13.590	13.590	6,541,700
2023-06-05	14.160	14.390	13.920	13.930	13.930	8,892,688
2023-06-02	13.870	14.440	13.850	14.120	14.120	8,712,060
2023-06-01	13.810	13.980	13.640	13.860	13.860	4,752,356
2023-05-31	13.750	13.940	13.650	13.900	13.900	6,152,457
2023-05-30	13.700	13.790	13.320	13.760	13.760	10,991,305
2023-05-29	14.360	14.360	13.800	13.830	13.830	7,709,423
2023-05-26	14.100	14.200	14.010	14.150	14.150	4,179,068
2023-05-25	14.100	14.240	13.910	14.100	14.100	4,860,738
2023-05-24	14.130	14.410	13.840	14.130	14.130	8,578,491
2023-05-23	14.290	14.430	14.130	14.150	14.150	4,222,599
2023-05-22	14.330	14.400	14.120	14.290	14.290	6,021,702
2023-05-19	13.880	14.570	13.880	14.330	14.330	11,626,553
2023-05-18	13.980	14.090	13.890	13.940	13.940	4,959,917
2023-05-17	13.840	14.100	13.820	14.000	14.000	4,655,927
2023-05-16	14.070	14.100	13.840	13.860	13.860	5,064,890
2023-05-15	14.140	14.140	13.850	14.070	14.070	5,139,631
2023-05-12	13.990	14.230	13.890	14.030	14.030	7,245,758
2023-05-11	13.710	14.050	13.700	13.970	13.970	6,813,945
2023-05-10	13.730	13.760	13.560	13.710	13.710	5,646,782
2023-05-09	13.750	13.950	13.700	13.720	13.720	8,200,531
2023-05-08	13.550	13.830	13.530	13.700	13.700	5,915,928

← NewerPage 14 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.