CETC Energy Joint Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.930	14.940	14.560	14.650	14.650	15,486,920
2022-11-03	14.840	15.170	14.740	14.930	14.930	13,056,237
2022-11-02	14.300	15.280	14.220	14.900	14.900	21,781,299
2022-11-01	14.420	14.720	14.160	14.500	14.500	21,712,788
2022-10-31	13.730	14.440	13.450	14.400	14.400	29,795,183
2022-10-28	13.150	14.240	13.030	13.660	13.660	28,526,798
2022-10-27	13.220	13.380	12.940	12.950	12.950	9,377,039
2022-10-26	12.970	13.450	12.900	13.280	13.280	12,439,170
2022-10-25	12.800	13.280	12.460	13.030	13.030	12,138,805
2022-10-24	12.800	13.350	12.680	12.800	12.800	10,790,605
2022-10-21	13.320	13.390	12.670	12.730	12.730	11,035,637
2022-10-20	13.000	13.480	12.640	13.280	13.280	11,597,600
2022-10-19	13.300	13.370	13.050	13.050	13.050	4,887,137
2022-10-18	13.410	13.560	13.250	13.290	13.290	5,714,673
2022-10-17	13.180	13.450	13.100	13.400	13.400	5,277,551
2022-10-14	13.140	13.310	12.990	13.230	13.230	6,920,186
2022-10-13	12.350	13.490	12.340	13.060	13.060	10,823,387
2022-10-12	12.210	12.470	11.900	12.460	12.460	6,369,034
2022-10-11	12.350	12.350	11.910	12.190	12.190	4,024,105
2022-10-10	12.780	12.880	12.060	12.110	12.110	6,617,364
2022-09-30	13.250	13.290	12.680	12.750	12.750	6,498,110
2022-09-29	13.250	13.500	13.050	13.250	13.250	5,617,975
2022-09-28	13.630	13.630	13.070	13.130	13.130	5,957,411
2022-09-27	13.310	13.700	13.250	13.500	13.500	8,022,776
2022-09-26	13.000	13.350	12.870	13.130	13.130	6,364,910
2022-09-23	13.600	13.730	13.080	13.200	13.200	7,449,100
2022-09-22	13.150	13.670	13.100	13.600	13.600	11,365,412
2022-09-21	13.110	13.380	12.930	13.280	13.280	7,570,843
2022-09-20	12.880	13.430	12.710	13.280	13.280	11,977,858
2022-09-19	12.730	13.100	12.580	12.840	12.840	9,889,600
2022-09-16	12.450	12.860	12.310	12.700	12.700	13,661,015
2022-09-15	13.040	13.130	12.120	12.450	12.450	17,051,663
2022-09-14	13.140	13.410	12.920	12.970	12.970	13,902,037
2022-09-13	13.400	13.830	13.340	13.450	13.450	11,631,201
2022-09-09	13.170	13.450	13.140	13.310	13.310	12,552,400
2022-09-08	13.490	13.750	13.200	13.210	13.210	21,677,468
2022-09-07	14.000	14.570	13.480	13.640	13.640	46,902,248
2022-09-06	14.420	15.320	13.900	14.820	14.820	39,031,599
2022-09-05	16.390	16.400	14.360	14.600	14.600	66,756,800
2022-09-02	14.400	15.950	14.360	15.950	15.950	39,511,820
2022-09-01	14.470	15.100	14.230	14.500	14.500	18,376,958
2022-08-31	15.000	15.500	14.600	14.700	14.700	39,965,306
2022-08-30	13.660	14.990	13.600	14.990	14.990	39,058,207
2022-08-29	13.300	13.750	13.010	13.630	13.630	10,316,000
2022-08-26	13.580	13.700	13.270	13.500	13.500	11,203,372
2022-08-25	13.800	13.880	13.000	13.600	13.600	22,678,458
2022-08-24	15.300	15.300	13.750	13.880	13.880	27,800,035
2022-08-23	14.830	15.870	14.650	14.840	14.840	16,799,435
2022-08-22	15.510	15.550	14.530	14.820	14.820	34,207,235
2022-08-19	15.590	16.500	15.220	15.750	15.750	32,272,389
2022-08-18	16.150	16.540	15.540	15.820	15.820	24,622,615
2022-08-17	15.560	16.380	15.160	15.790	15.790	32,823,778
2022-08-16	15.470	15.990	15.280	15.610	15.610	31,273,596
2022-08-15	14.000	15.500	14.000	15.200	15.200	34,882,818
2022-08-12	14.130	14.490	14.050	14.090	14.090	15,317,713
2022-08-11	14.400	14.660	14.080	14.150	14.150	38,651,362
2022-08-10	13.050	14.500	13.040	14.500	14.500	48,085,712
2022-08-09	13.350	13.380	12.810	13.180	13.180	14,124,719
2022-08-08	12.780	13.570	12.700	13.350	13.350	24,168,396
2022-08-05	12.090	13.110	11.970	12.880	12.880	26,969,906

← NewerPage 17 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.