CETC Energy Joint Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.770	12.050	11.660	11.950	11.950	12,307,902
2022-08-03	11.630	12.210	11.630	11.750	11.750	15,379,236
2022-08-02	12.080	12.080	11.550	11.680	11.680	13,990,273
2022-08-01	11.710	12.290	11.500	12.200	12.200	16,050,424
2022-07-29	11.790	11.890	11.570	11.710	11.710	7,419,953
2022-07-28	11.660	12.060	11.650	11.790	11.790	11,865,558
2022-07-27	11.450	11.620	11.390	11.590	11.590	7,053,548
2022-07-26	11.550	11.630	11.250	11.490	11.490	7,322,754
2022-07-25	12.170	12.170	11.360	11.420	11.420	15,735,716
2022-07-22	12.090	12.210	11.850	12.020	12.020	23,487,724
2022-07-21	11.640	12.440	11.250	12.290	12.290	41,764,942
2022-07-20	10.450	11.310	10.380	11.310	11.310	7,926,963
2022-07-19	10.400	10.450	10.200	10.280	10.280	4,977,800
2022-07-18	10.210	10.330	10.050	10.270	10.270	4,664,800
2022-07-15	10.230	10.380	10.110	10.150	10.150	5,048,283
2022-07-14	10.010	10.340	9.980	10.190	10.190	4,597,491
2022-07-13	9.900	10.100	9.870	10.040	10.040	4,481,800
2022-07-12	10.140	10.140	9.860	9.930	9.930	6,908,000
2022-07-11	10.850	10.870	9.990	10.130	10.130	12,976,894
2022-07-08	11.040	11.190	10.900	10.910	10.910	5,246,366
2022-07-07	10.970	11.070	10.780	10.980	10.980	4,525,886
2022-07-06	11.080	11.190	10.840	10.960	10.960	5,478,492
2022-07-05	11.270	11.330	10.990	11.080	11.080	6,787,345
2022-07-04	11.050	11.290	10.930	11.210	11.210	7,514,966
2022-07-01	11.180	11.330	11.040	11.060	11.060	5,641,002
2022-06-30	10.810	11.260	10.810	11.180	11.180	7,459,527
2022-06-29	11.300	11.470	10.900	10.930	10.930	8,374,315
2022-06-28	11.450	11.450	11.130	11.300	11.300	6,087,872
2022-06-27	11.580	11.610	11.300	11.360	11.360	7,395,703
2022-06-24	11.010	11.490	10.910	11.370	11.370	8,991,736
2022-06-23	10.660	10.980	10.530	10.960	10.960	5,961,500
2022-06-22	10.850	10.920	10.610	10.640	10.640	4,204,761
2022-06-21	11.040	11.090	10.780	10.850	10.850	5,768,800
2022-06-20	11.140	11.150	10.840	11.040	11.040	8,945,947
2022-06-17	10.900	11.060	10.740	11.010	11.010	6,240,846
2022-06-16	11.000	11.200	10.950	11.000	11.000	4,238,510
2022-06-15	11.140	11.250	11.000	11.000	11.000	5,169,701
2022-06-14	11.120	11.190	10.780	11.140	11.140	5,391,302
2022-06-13	11.080	11.390	11.060	11.180	11.180	6,560,519
2022-06-10	10.980	11.370	10.900	11.240	11.240	8,012,401
2022-06-09	11.400	11.700	10.930	10.980	10.980	8,604,298
2022-06-08	11.470	11.950	11.240	11.430	11.430	15,804,097
2022-06-07	11.320	11.640	11.210	11.470	11.470	8,409,270
2022-06-06	11.350	11.420	11.200	11.340	11.340	6,514,100
2022-06-02	11.010	11.430	10.920	11.330	11.330	8,870,501
2022-06-01	11.050	11.220	10.910	11.010	11.010	9,163,100
2022-05-31	10.480	11.220	10.410	11.040	11.040	14,170,501
2022-05-30	10.030	10.560	10.010	10.500	10.500	8,721,243
2022-05-27	10.020	10.370	9.950	10.050	10.050	5,661,936
2022-05-26	9.990	10.120	9.810	9.980	9.980	4,175,601
2022-05-25	9.850	9.990	9.750	9.960	9.960	4,090,365
2022-05-24	10.300	10.360	9.840	9.850	9.850	6,266,152
2022-05-23	10.390	10.450	10.150	10.290	10.290	4,103,301
2022-05-20	10.290	10.580	10.230	10.300	10.300	6,129,200
2022-05-19	10.160	10.440	10.060	10.260	10.260	7,400,806
2022-05-18	9.850	10.570	9.710	10.270	10.270	13,193,193
2022-05-17	9.740	9.830	9.610	9.780	9.780	4,103,802
2022-05-16	9.810	9.960	9.660	9.690	9.690	5,190,600
2022-05-13	9.650	9.740	9.510	9.680	9.680	4,675,490
2022-05-12	9.490	9.600	9.390	9.500	9.500	5,259,758

← NewerPage 18 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.