CETC Energy Joint Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.140	14.200	13.960	14.130	14.130	3,607,801
2022-02-08	14.000	14.240	13.800	14.060	14.060	4,959,448
2022-02-07	13.700	14.110	13.700	13.900	13.900	5,212,902
2022-01-28	13.700	13.770	13.210	13.500	13.500	4,421,277
2022-01-27	14.110	14.300	13.450	13.530	13.530	6,138,086
2022-01-26	13.700	14.300	13.700	14.180	14.180	5,558,372
2022-01-25	14.420	14.490	13.580	13.630	13.630	6,828,243
2022-01-24	14.060	14.550	13.910	14.420	14.420	5,539,839
2022-01-21	14.760	14.770	14.050	14.170	14.170	7,545,777
2022-01-20	15.020	15.170	14.680	14.730	14.730	4,214,272
2022-01-19	15.160	15.240	14.930	14.990	14.990	3,836,437
2022-01-18	15.340	15.430	15.100	15.170	15.170	3,782,688
2022-01-17	15.290	15.450	15.000	15.260	15.260	5,453,901
2022-01-14	15.590	15.760	15.280	15.320	15.320	5,220,724
2022-01-13	15.030	15.970	14.870	15.630	15.630	12,716,308
2022-01-12	14.850	15.100	14.850	15.020	15.020	2,902,613
2022-01-11	14.750	15.180	14.750	14.840	14.840	4,062,632
2022-01-10	14.900	15.080	14.470	14.810	14.810	4,982,196
2022-01-07	15.010	15.120	14.730	14.910	14.910	5,624,038
2022-01-06	15.050	15.180	14.700	15.020	15.020	6,403,012
2022-01-05	15.450	15.450	15.000	15.190	15.190	5,413,064
2022-01-04	15.620	15.630	15.330	15.450	15.450	6,014,862
2021-12-31	15.290	15.660	15.150	15.660	15.660	6,152,400
2021-12-30	15.300	15.420	15.210	15.270	15.270	4,409,358
2021-12-29	15.360	15.520	15.200	15.300	15.300	4,661,181
2021-12-28	15.300	15.500	15.110	15.360	15.360	5,750,428
2021-12-27	15.580	15.660	15.270	15.300	15.300	4,319,854
2021-12-24	16.100	16.200	15.580	15.590	15.590	5,870,501
2021-12-23	15.990	16.140	15.750	16.100	16.100	4,502,088
2021-12-22	15.900	16.030	15.710	15.860	15.860	5,457,746
2021-12-21	15.380	15.960	15.080	15.830	15.830	8,856,485
2021-12-20	15.690	15.930	15.460	15.480	15.480	9,339,817
2021-12-17	16.230	16.330	16.010	16.120	16.120	4,998,411
2021-12-16	16.190	16.370	15.910	16.270	16.270	7,320,132
2021-12-15	16.300	16.580	16.100	16.170	16.170	10,356,466
2021-12-14	16.760	16.900	15.900	16.250	16.250	16,305,679
2021-12-13	17.470	17.470	16.750	16.750	16.750	12,735,978
2021-12-10	17.480	17.720	17.440	17.480	17.480	5,722,793
2021-12-09	17.190	17.990	16.720	17.540	17.540	14,765,018
2021-12-08	18.110	18.250	16.700	17.190	17.190	17,344,556
2021-12-07	18.540	18.710	17.690	18.100	18.100	13,582,652
2021-12-06	18.900	19.380	18.430	18.600	18.600	14,317,140
2021-12-03	18.000	19.060	17.730	18.750	18.750	21,364,861
2021-12-02	18.480	18.590	17.690	18.030	18.030	11,665,778
2021-12-01	18.250	18.630	18.190	18.370	18.370	9,427,198
2021-11-30	18.180	18.550	18.030	18.310	18.310	9,568,478
2021-11-29	17.700	18.560	17.510	18.120	18.120	10,202,407
2021-11-26	17.910	18.330	17.910	17.970	17.970	7,144,789
2021-11-25	17.570	18.130	17.430	18.080	18.080	9,830,724
2021-11-24	17.330	17.750	17.310	17.450	17.450	7,092,025
2021-11-23	17.860	18.650	17.360	17.400	17.400	16,100,314
2021-11-22	17.910	18.090	17.800	17.930	17.930	6,982,364
2021-11-19	18.100	18.300	17.670	17.910	17.910	8,661,989
2021-11-18	18.410	18.560	18.030	18.160	18.160	8,884,018
2021-11-17	18.200	18.650	17.900	18.400	18.400	13,086,151
2021-11-16	17.400	18.680	17.280	18.230	18.230	19,485,376
2021-11-15	17.420	17.500	17.010	17.280	17.280	9,025,282
2021-11-12	16.890	17.800	16.810	17.410	17.410	14,592,994
2021-11-11	17.030	17.170	16.820	16.890	16.890	5,884,598
2021-11-10	17.080	17.250	16.750	17.020	17.020	8,291,939

← NewerPage 20 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.