CETC Energy Joint Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	17.320	17.580	17.000	17.050	17.050	21,063,057
2026-04-22	17.030	17.350	16.950	17.310	17.310	18,069,376
2026-04-21	17.560	17.560	17.040	17.180	17.180	21,914,468
2026-04-20	17.350	17.700	17.280	17.570	17.570	30,169,443
2026-04-17	17.140	17.400	16.980	17.320	17.320	26,831,705
2026-04-16	16.400	17.470	16.400	17.200	17.200	39,884,379
2026-04-15	16.700	16.930	16.430	16.490	16.490	22,980,125
2026-04-14	16.370	16.690	16.260	16.670	16.670	23,492,808
2026-04-13	16.000	16.370	15.970	16.210	16.210	13,105,657
2026-04-10	16.270	16.550	16.130	16.130	16.130	15,294,758
2026-04-09	16.250	16.350	16.080	16.100	16.100	14,851,715
2026-04-08	15.850	16.380	15.850	16.380	16.380	21,539,783
2026-04-07	15.500	15.770	15.430	15.480	15.480	10,358,525
2026-04-03	15.820	15.900	15.500	15.530	15.530	9,639,873
2026-04-02	16.090	16.170	15.600	15.760	15.760	13,342,800
2026-04-01	16.230	16.290	15.960	16.160	16.160	14,309,500
2026-03-31	15.830	16.350	15.760	15.920	15.920	18,188,504
2026-03-30	15.460	15.930	15.440	15.910	15.910	11,649,970
2026-03-27	15.350	15.900	15.320	15.820	15.820	13,263,194
2026-03-26	16.180	16.200	15.530	15.610	15.610	14,136,187
2026-03-25	15.780	16.110	15.760	15.890	15.890	17,678,375
2026-03-24	15.600	15.750	15.140	15.720	15.720	23,885,600
2026-03-23	16.010	16.250	15.180	15.400	15.400	27,451,106
2026-03-20	16.980	17.080	16.310	16.370	16.370	15,665,900
2026-03-19	17.110	17.210	16.810	16.920	16.920	15,749,128
2026-03-18	17.190	17.430	16.900	17.380	17.380	19,560,300
2026-03-17	17.680	17.710	17.000	17.000	17.000	14,327,571
2026-03-16	17.410	17.620	17.070	17.570	17.570	16,217,758
2026-03-13	17.760	17.820	17.430	17.460	17.460	15,809,433
2026-03-12	18.090	18.130	17.700	17.800	17.800	16,565,001
2026-03-11	18.460	18.550	18.110	18.140	18.140	17,351,709
2026-03-10	18.370	18.570	18.250	18.480	18.480	17,127,884
2026-03-09	17.880	18.240	17.550	18.180	18.180	23,361,449
2026-03-06	18.090	18.500	17.990	18.250	18.250	20,847,834
2026-03-05	18.250	18.380	18.040	18.240	18.240	24,143,017
2026-03-04	17.550	18.160	17.480	17.800	17.800	25,722,101
2026-03-03	19.280	19.300	17.770	17.790	17.790	43,940,928
2026-03-02	19.260	19.750	18.960	19.150	19.150	40,276,403
2026-02-27	19.530	19.680	19.300	19.620	19.620	27,499,966
2026-02-26	19.720	19.750	19.370	19.600	19.600	29,545,195
2026-02-25	19.360	19.750	19.080	19.660	19.660	36,002,631
2026-02-24	19.380	19.650	19.160	19.280	19.280	27,334,636
2026-02-13	19.240	19.480	19.110	19.110	19.110	23,219,565
2026-02-12	19.390	19.530	19.230	19.340	19.340	23,844,498
2026-02-11	19.620	19.920	19.360	19.370	19.370	29,568,179
2026-02-10	20.020	20.060	19.470	19.600	19.600	35,577,777
2026-02-09	20.320	20.380	19.750	20.100	20.100	37,034,017
2026-02-06	20.500	20.770	19.910	19.920	19.920	50,781,267
2026-02-05	20.050	20.390	19.800	20.140	20.140	41,284,026
2026-02-04	21.210	21.300	20.000	20.580	20.580	67,386,671
2026-02-03	21.460	21.700	21.120	21.600	21.600	57,783,640
2026-02-02	21.860	22.220	21.030	21.040	21.040	57,326,319
2026-01-30	23.390	23.670	21.660	21.840	21.840	91,232,769
2026-01-29	24.580	25.600	23.410	23.410	23.410	116,776,244
2026-01-28	25.550	25.910	23.870	25.050	25.050	161,450,825
2026-01-27	22.310	24.780	22.310	24.780	24.780	50,376,507
2026-01-26	22.930	23.930	22.360	22.530	22.530	99,783,341
2026-01-23	21.500	23.050	20.900	22.390	22.390	124,790,106
2026-01-22	20.610	22.290	20.610	21.400	21.400	128,662,691
2026-01-21	19.120	20.940	18.980	20.260	20.260	100,414,271

← NewerPage 3 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.