CETC Energy Joint Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.290	9.740	9.210	9.440	9.440	8,391,557
2022-05-10	9.070	9.300	8.990	9.290	9.290	5,955,792
2022-05-09	9.120	9.370	9.070	9.140	9.140	4,956,800
2022-05-06	9.110	9.240	8.950	9.080	9.080	5,491,410
2022-05-05	9.210	9.460	9.210	9.240	9.240	6,430,102
2022-04-29	8.990	9.360	8.990	9.210	9.210	7,686,845
2022-04-28	9.170	9.300	8.840	8.950	8.950	8,660,031
2022-04-27	8.590	9.300	8.410	9.290	9.290	8,905,764
2022-04-26	9.440	9.520	8.720	8.750	8.750	10,592,449
2022-04-25	10.290	10.290	9.450	9.450	9.450	12,220,601
2022-04-22	10.680	10.750	10.400	10.500	10.500	5,755,600
2022-04-21	11.800	11.830	10.800	10.870	10.870	7,559,601
2022-04-20	11.700	11.780	11.440	11.560	11.560	2,637,509
2022-04-19	11.750	11.880	11.600	11.700	11.700	2,173,401
2022-04-18	11.660	11.740	11.370	11.740	11.740	3,373,200
2022-04-15	11.770	11.870	11.480	11.690	11.690	3,802,400
2022-04-14	11.520	11.880	11.420	11.780	11.780	3,984,796
2022-04-13	11.100	11.590	11.010	11.480	11.480	5,277,553
2022-04-12	11.010	11.270	10.940	11.230	11.230	5,122,203
2022-04-11	12.000	12.020	11.000	11.120	11.120	8,641,815
2022-04-08	12.450	12.550	11.710	12.000	12.000	7,090,801
2022-04-07	13.000	13.110	12.390	12.420	12.420	6,165,100
2022-04-06	13.430	13.430	13.080	13.080	13.080	3,200,496
2022-04-01	13.440	13.440	13.100	13.440	13.440	2,743,500
2022-03-31	13.610	13.620	13.300	13.400	13.400	3,308,400
2022-03-30	13.520	13.740	13.470	13.710	13.710	2,823,334
2022-03-29	13.820	13.890	13.450	13.520	13.520	3,151,000
2022-03-28	13.900	13.950	13.710	13.820	13.820	3,582,600
2022-03-25	13.930	14.060	13.740	13.990	13.990	3,730,281
2022-03-24	13.700	13.990	13.560	13.890	13.890	4,160,519
2022-03-23	13.900	13.940	13.740	13.810	13.810	2,843,209
2022-03-22	13.960	13.970	13.760	13.850	13.850	2,502,900
2022-03-21	13.910	13.990	13.710	13.840	13.840	3,120,652
2022-03-18	13.700	13.990	13.520	13.910	13.910	5,087,780
2022-03-17	13.830	14.150	13.610	13.650	13.650	5,396,679
2022-03-16	13.500	13.850	12.820	13.600	13.600	7,334,782
2022-03-15	13.870	13.970	13.260	13.350	13.350	7,041,473
2022-03-14	14.250	14.360	13.880	13.890	13.890	4,873,283
2022-03-11	13.880	14.490	13.700	14.390	14.390	8,085,588
2022-03-10	14.250	14.420	14.030	14.050	14.050	3,986,700
2022-03-09	14.100	14.210	13.450	14.040	14.040	5,454,569
2022-03-08	14.150	14.410	13.870	14.100	14.100	4,995,208
2022-03-07	14.500	14.540	14.050	14.190	14.190	4,687,900
2022-03-04	14.500	14.750	14.290	14.500	14.500	4,284,400
2022-03-03	14.610	14.720	14.450	14.500	14.500	3,314,469
2022-03-02	14.410	14.650	14.320	14.580	14.580	3,039,110
2022-03-01	14.490	14.660	14.410	14.500	14.500	3,939,400
2022-02-28	14.390	14.750	14.240	14.530	14.530	7,224,689
2022-02-25	13.890	14.580	13.890	14.400	14.400	10,350,006
2022-02-24	14.190	14.220	13.570	13.750	13.750	6,896,294
2022-02-23	13.980	14.360	13.810	14.200	14.200	6,282,870
2022-02-22	14.090	14.120	13.790	13.860	13.860	4,407,899
2022-02-21	14.230	14.260	14.080	14.160	14.160	3,008,380
2022-02-18	14.010	14.250	13.970	14.230	14.230	2,648,831
2022-02-17	14.260	14.290	14.070	14.180	14.180	2,879,500
2022-02-16	13.740	14.590	13.740	14.220	14.220	7,516,836
2022-02-15	13.530	13.850	13.470	13.720	13.720	3,010,604
2022-02-14	13.690	13.850	13.500	13.590	13.590	3,235,200
2022-02-11	13.930	13.970	13.750	13.780	13.780	3,251,700
2022-02-10	14.050	14.260	13.560	13.930	13.930	6,426,931

← NewerPage 19 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.