CETC Energy Joint Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.000	15.040	14.770	14.850	14.850	5,083,531
2023-02-03	14.890	15.000	14.800	15.000	15.000	6,293,600
2023-02-02	14.830	15.050	14.750	14.920	14.920	8,732,172
2023-02-01	14.590	14.860	14.590	14.790	14.790	7,201,700
2023-01-31	14.750	14.940	14.530	14.590	14.590	7,522,882
2023-01-30	15.060	15.200	14.710	14.810	14.810	10,353,648
2023-01-20	14.950	15.090	14.760	15.000	15.000	12,714,690
2023-01-19	14.000	14.810	13.930	14.740	14.740	15,889,147
2023-01-18	13.730	14.380	13.510	14.060	14.060	15,308,230
2023-01-17	13.580	13.630	13.280	13.490	13.490	4,377,244
2023-01-16	13.200	13.600	13.170	13.440	13.440	5,967,365
2023-01-13	13.130	13.240	13.020	13.200	13.200	4,304,134
2023-01-12	13.090	13.450	12.970	13.090	13.090	6,349,342
2023-01-11	13.380	13.490	13.040	13.090	13.090	7,571,200
2023-01-10	13.460	13.570	13.290	13.400	13.400	4,931,333
2023-01-09	13.800	14.000	13.400	13.460	13.460	13,417,320
2023-01-06	13.880	13.990	13.790	13.830	13.830	3,404,700
2023-01-05	13.800	13.960	13.740	13.880	13.880	3,568,882
2023-01-04	13.860	14.180	13.750	13.800	13.800	6,476,708
2023-01-03	13.680	13.950	13.520	13.860	13.860	6,798,395
2022-12-30	13.800	13.930	13.600	13.660	13.660	4,578,226
2022-12-29	13.710	13.990	13.600	13.800	13.800	3,378,700
2022-12-28	14.020	14.030	13.640	13.690	13.690	4,316,703
2022-12-27	13.910	14.050	13.800	13.990	13.990	3,625,810
2022-12-26	13.500	14.130	13.500	13.980	13.980	6,202,502
2022-12-23	13.710	13.890	13.350	13.550	13.550	4,873,946
2022-12-22	13.860	14.120	13.770	13.830	13.830	4,716,097
2022-12-21	14.430	14.550	13.750	13.920	13.920	10,864,514
2022-12-20	14.500	14.620	14.350	14.400	14.400	4,252,059
2022-12-19	14.730	14.850	14.470	14.530	14.530	3,930,370
2022-12-16	15.040	15.090	14.700	14.730	14.730	5,210,267
2022-12-15	14.610	15.250	14.610	15.140	15.140	7,418,682
2022-12-14	15.460	15.790	14.650	14.770	14.770	13,385,586
2022-12-13	15.530	15.530	15.170	15.220	15.220	6,999,100
2022-12-12	15.400	15.720	15.250	15.540	15.540	7,710,797
2022-12-09	15.370	15.590	15.170	15.390	15.390	11,664,189
2022-12-08	15.670	15.680	15.050	15.380	15.380	12,006,921
2022-12-07	15.610	15.970	15.510	15.680	15.680	14,215,616
2022-12-06	15.010	15.800	14.900	15.590	15.590	15,907,184
2022-12-05	14.780	14.980	14.620	14.980	14.980	6,356,798
2022-12-02	14.800	14.960	14.700	14.780	14.780	3,489,643
2022-12-01	14.910	15.070	14.740	14.830	14.830	5,499,892
2022-11-30	14.560	14.850	14.520	14.750	14.750	4,669,242
2022-11-29	14.540	14.750	14.440	14.620	14.620	5,790,824
2022-11-28	14.310	14.810	14.260	14.540	14.540	6,485,590
2022-11-25	14.960	15.120	14.400	14.510	14.510	9,809,463
2022-11-24	15.160	15.360	15.060	15.060	15.060	5,822,211
2022-11-23	15.200	15.360	14.910	15.260	15.260	9,098,311
2022-11-22	15.500	16.110	15.180	15.330	15.330	20,695,317
2022-11-21	15.450	15.680	15.240	15.550	15.550	10,163,950
2022-11-18	15.630	15.700	15.280	15.380	15.380	11,796,327
2022-11-17	14.740	15.930	14.390	15.740	15.740	28,405,227
2022-11-16	14.780	14.870	14.550	14.770	14.770	7,811,783
2022-11-15	14.360	14.910	14.300	14.780	14.780	10,680,279
2022-11-14	14.340	14.990	14.330	14.490	14.490	9,315,039
2022-11-11	14.570	14.680	14.220	14.300	14.300	8,662,269
2022-11-10	14.670	14.900	14.270	14.280	14.280	9,512,658
2022-11-09	14.660	14.810	14.450	14.670	14.670	6,161,893
2022-11-08	14.660	14.730	14.360	14.720	14.720	7,871,915
2022-11-07	14.730	14.800	14.500	14.540	14.540	9,461,908

← NewerPage 16 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.