CETC Energy Joint Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.630	13.850	13.500	13.620	13.620	5,925,328
2023-05-04	13.900	13.980	13.600	13.720	13.720	9,046,161
2023-04-28	14.000	14.170	13.890	14.000	14.000	7,461,270
2023-04-27	13.920	14.160	13.900	14.020	14.020	6,917,724
2023-04-26	14.050	14.200	13.900	13.980	13.980	8,293,169
2023-04-25	13.700	14.410	13.690	14.100	14.100	14,180,070
2023-04-24	14.380	14.380	13.700	13.860	13.860	19,342,989
2023-04-21	15.600	15.600	14.410	14.410	14.410	34,285,645
2023-04-20	15.790	16.040	15.710	16.010	16.010	11,420,551
2023-04-19	15.750	16.100	15.750	15.850	15.850	10,718,472
2023-04-18	16.000	16.000	15.580	15.670	15.670	11,795,673
2023-04-17	16.060	16.250	15.870	15.970	15.970	9,340,784
2023-04-14	15.750	16.170	15.710	16.110	16.110	16,371,622
2023-04-13	16.370	16.370	15.700	15.720	15.720	20,209,229
2023-04-12	16.290	16.600	16.100	16.480	16.480	12,222,048
2023-04-11	16.250	16.460	16.190	16.290	16.290	11,434,892
2023-04-10	16.780	16.850	16.230	16.280	16.280	19,948,916
2023-04-07	16.910	16.980	16.500	16.770	16.770	24,763,759
2023-04-06	16.010	16.880	15.890	16.760	16.760	37,315,281
2023-04-04	16.370	16.400	15.970	16.140	16.140	26,711,614
2023-04-03	15.920	16.320	15.880	16.090	16.090	20,948,631
2023-03-31	16.080	16.100	15.710	15.840	15.840	14,403,936
2023-03-30	15.680	16.280	15.680	16.120	16.120	20,004,797
2023-03-29	15.730	15.990	15.410	15.800	15.800	16,995,769
2023-03-28	16.120	16.230	15.730	15.740	15.740	15,526,526
2023-03-27	16.480	16.560	15.890	16.120	16.120	25,773,264
2023-03-24	16.880	16.920	16.550	16.560	16.560	18,391,734
2023-03-23	16.660	16.950	16.520	16.790	16.790	21,681,851
2023-03-22	16.970	17.190	16.560	16.690	16.690	32,457,862
2023-03-21	17.020	17.500	16.850	17.150	17.150	33,714,465
2023-03-20	16.850	17.190	16.690	16.910	16.910	28,081,985
2023-03-17	16.880	17.020	16.590	16.920	16.920	33,699,519
2023-03-16	16.350	17.080	16.300	16.870	16.870	42,732,643
2023-03-15	15.650	17.270	15.560	16.470	16.470	49,499,115
2023-03-14	15.250	15.760	14.830	15.700	15.700	40,774,530
2023-03-13	14.830	15.050	14.510	14.940	14.940	8,959,651
2023-03-10	14.780	15.100	14.700	14.830	14.830	9,341,735
2023-03-09	14.790	14.970	14.640	14.880	14.880	4,843,440
2023-03-08	14.620	14.810	14.610	14.740	14.740	3,580,556
2023-03-07	15.010	15.060	14.660	14.700	14.700	6,712,698
2023-03-06	14.690	15.130	14.660	15.000	15.000	8,722,913
2023-03-03	14.980	15.060	14.630	14.750	14.750	9,783,197
2023-03-02	15.090	15.260	14.880	14.880	14.880	6,106,251
2023-03-01	14.910	15.130	14.830	15.030	15.030	4,971,263
2023-02-28	15.100	15.270	14.820	14.920	14.920	6,110,541
2023-02-27	15.190	15.430	14.980	15.130	15.130	10,587,019
2023-02-24	14.990	15.240	14.000	15.090	15.090	9,041,611
2023-02-23	14.960	15.150	14.860	14.980	14.980	7,627,885
2023-02-22	14.820	15.090	14.650	14.930	14.930	5,262,200
2023-02-21	14.920	15.110	14.750	14.820	14.820	5,815,701
2023-02-20	14.830	14.950	14.620	14.880	14.880	7,237,044
2023-02-17	15.050	15.180	14.850	14.880	14.880	7,891,939
2023-02-16	15.490	15.640	15.000	15.100	15.100	9,569,701
2023-02-15	15.370	15.610	15.270	15.490	15.490	8,177,362
2023-02-14	15.370	15.580	15.200	15.350	15.350	7,854,440
2023-02-13	15.410	15.620	15.290	15.360	15.360	7,270,164
2023-02-10	15.280	15.570	15.210	15.350	15.350	7,458,202
2023-02-09	15.200	15.450	15.110	15.370	15.370	8,192,455
2023-02-08	15.330	15.490	15.140	15.200	15.200	5,454,899
2023-02-07	14.890	15.500	14.790	15.400	15.400	13,137,453

← NewerPage 15 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.