CETC Energy Joint Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.830	11.990	11.550	11.630	11.630	22,114,619
2026-07-21	11.480	11.910	10.830	11.890	11.890	30,435,273
2026-07-20	12.240	12.350	11.060	11.330	11.330	29,038,157
2026-07-17	13.400	13.440	12.010	12.010	12.010	30,932,075
2026-07-16	13.680	14.210	13.270	13.340	13.340	28,043,526
2026-07-15	14.250	14.410	13.610	13.800	13.800	26,570,213
2026-07-14	15.080	15.150	13.750	14.400	14.400	37,539,497
2026-07-13	16.660	16.820	15.240	15.240	15.240	44,038,055
2026-07-10	17.000	17.680	16.650	16.930	16.930	59,627,419
2026-07-09	15.840	17.180	15.770	17.100	17.100	42,841,945
2026-07-08	16.210	17.250	15.770	15.800	15.800	32,339,804
2026-07-07	16.790	16.850	16.010	16.070	16.070	26,797,763
2026-07-06	16.750	17.420	16.580	16.800	16.800	36,500,863
2026-07-03	17.060	17.380	16.330	16.750	16.750	37,942,868
2026-07-02	17.000	18.120	16.800	16.920	16.920	53,343,047
2026-07-01	17.310	17.980	16.960	17.560	17.560	54,533,137
2026-06-30	15.980	17.360	15.920	17.130	17.130	52,121,694
2026-06-29	16.540	16.800	15.400	16.010	16.010	47,239,432
2026-06-26	16.320	16.980	15.860	16.700	16.700	60,586,708
2026-06-25	16.200	16.800	16.000	16.640	16.640	70,356,310
2026-06-24	14.440	16.200	14.390	16.200	16.200	59,312,626
2026-06-23	13.720	15.150	13.510	14.730	14.730	50,993,909
2026-06-22	14.120	14.330	13.460	13.820	13.820	24,873,814
2026-06-18	14.170	14.290	13.930	14.160	14.160	18,037,049
2026-06-17	13.780	14.280	13.680	14.200	14.200	21,265,932
2026-06-16	13.860	14.070	13.650	13.920	13.920	20,015,683
2026-06-15	13.400	13.840	13.340	13.800	13.800	17,986,677
2026-06-12	13.380	13.660	13.270	13.360	13.360	17,946,101
2026-06-11	13.310	13.440	13.030	13.130	13.130	13,111,720
2026-06-10	13.580	13.760	13.190	13.440	13.440	14,202,909
2026-06-09	13.640	13.790	13.420	13.750	13.750	16,708,924
2026-06-08	13.570	13.930	13.190	13.380	13.380	18,614,650
2026-06-05	13.830	14.270	13.400	14.020	14.020	22,815,540
2026-06-04	13.900	14.080	13.730	13.890	13.890	13,695,900
2026-06-03	13.880	14.310	13.840	13.980	13.980	20,466,797
2026-06-02	14.210	14.290	13.670	13.880	13.880	19,519,423
2026-06-01	14.550	14.670	14.190	14.200	14.200	19,764,648
2026-05-29	15.740	15.790	14.400	14.540	14.540	31,613,379
2026-05-28	15.480	16.000	15.180	15.760	15.760	21,579,700
2026-05-27	15.880	16.550	15.550	15.640	15.640	26,320,998
2026-05-26	16.270	16.310	15.620	15.850	15.850	22,242,745
2026-05-25	16.100	16.580	16.060	16.420	16.420	22,821,343
2026-05-22	15.750	16.860	15.570	16.230	16.230	29,793,030
2026-05-21	16.820	16.860	15.590	15.660	15.660	29,511,877
2026-05-20	16.210	16.850	16.150	16.630	16.630	23,529,005
2026-05-19	16.390	16.390	15.880	16.370	16.370	21,629,182
2026-05-18	16.210	16.790	16.070	16.460	16.460	20,604,299
2026-05-15	16.620	17.050	16.120	16.240	16.240	26,843,678
2026-05-14	17.330	17.360	16.620	16.620	16.620	22,945,686
2026-05-13	17.200	17.330	16.850	17.330	17.330	26,482,758
2026-05-12	17.880	17.880	17.170	17.300	17.300	25,533,406
2026-05-11	17.990	18.140	17.680	17.800	17.800	37,189,505
2026-05-08	17.510	17.860	17.300	17.760	17.760	27,949,133
2026-05-07	17.450	17.770	17.150	17.540	17.540	25,911,511
2026-05-06	16.770	17.550	16.770	17.400	17.400	33,142,163
2026-04-30	16.060	16.520	16.010	16.450	16.450	20,018,317
2026-04-29	16.000	16.140	15.380	16.110	16.110	30,668,600
2026-04-28	17.010	17.040	16.550	16.660	16.660	16,896,623
2026-04-27	16.780	17.280	16.630	17.160	17.160	18,197,983
2026-04-24	17.000	17.170	16.760	16.810	16.810	15,203,104

← NewerPage 2 of 5 · 243 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.