CETC Energy Joint Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.300	20.500	18.470	19.040	19.040	85,941,653
2026-01-19	21.040	21.350	20.100	20.160	20.160	66,930,614
2026-01-16	21.000	21.920	20.680	21.040	21.040	86,819,277
2026-01-15	21.760	22.340	20.610	20.610	20.610	100,203,069
2026-01-14	22.400	24.500	22.200	22.900	22.900	152,865,790
2026-01-13	22.540	22.540	20.500	22.540	22.540	155,691,790
2026-01-12	20.490	20.490	20.490	20.490	20.490	23,124,470
2026-01-09	18.350	18.760	17.940	18.630	18.630	81,390,732
2026-01-08	17.120	19.030	17.100	18.350	18.350	87,499,291
2026-01-07	17.150	17.900	16.970	17.300	17.300	55,828,779
2026-01-06	17.180	17.390	16.820	17.300	17.300	48,466,348
2026-01-05	17.600	17.740	17.190	17.370	17.370	61,200,824
2025-12-31	17.440	18.080	17.160	17.550	17.550	77,131,563
2025-12-30	16.520	18.130	16.290	17.490	17.490	96,881,168
2025-12-29	16.660	16.810	16.400	16.480	16.480	35,856,193
2025-12-26	16.200	17.150	16.110	16.850	16.850	59,351,487
2025-12-25	15.990	16.470	15.880	16.310	16.310	52,576,481
2025-12-24	15.050	16.500	14.890	16.070	16.070	70,198,980
2025-12-23	15.660	15.700	14.980	15.100	15.100	37,650,265
2025-12-22	15.700	16.030	15.620	15.690	15.690	34,361,465
2025-12-19	15.550	16.180	15.550	15.680	15.680	39,550,278
2025-12-18	15.210	15.770	15.130	15.540	15.540	37,984,694
2025-12-17	15.390	15.810	14.800	15.360	15.360	37,889,701
2025-12-16	15.600	15.750	15.110	15.470	15.470	35,299,238
2025-12-15	15.220	15.950	15.000	15.670	15.670	41,482,629
2025-12-12	15.310	15.690	15.200	15.370	15.370	33,624,727
2025-12-11	15.480	15.700	15.350	15.370	15.370	29,931,197
2025-12-10	15.440	15.650	15.290	15.520	15.520	27,556,471
2025-12-09	15.200	15.750	15.170	15.570	15.570	38,251,160
2025-12-08	15.310	15.800	15.300	15.440	15.440	51,716,255
2025-12-05	14.710	15.360	14.450	15.300	15.300	47,848,547
2025-12-04	14.620	15.320	14.570	14.840	14.840	39,221,168
2025-12-03	15.160	15.200	14.520	14.810	14.810	41,940,489
2025-12-02	15.210	15.460	14.960	15.250	15.250	40,760,219
2025-12-01	15.550	15.850	15.280	15.450	15.450	58,715,168
2025-11-28	16.500	16.500	15.320	15.540	15.540	101,988,727
2025-11-27	14.370	15.830	14.300	15.830	15.830	59,625,781
2025-11-26	15.630	15.720	14.270	14.390	14.390	76,961,776
2025-11-25	15.580	16.080	15.390	15.720	15.720	65,966,407
2025-11-24	14.450	15.790	14.260	15.510	15.510	78,188,969
2025-11-21	15.100	15.260	14.330	14.350	14.350	50,858,018
2025-11-20	15.990	16.070	15.320	15.400	15.400	68,300,576
2025-11-19	15.050	16.490	15.040	15.680	15.680	113,965,449
2025-11-18	15.440	15.440	14.860	14.990	14.990	41,918,706
2025-11-17	15.310	15.730	15.120	15.540	15.540	47,350,226
2025-11-14	15.000	15.750	14.860	15.360	15.360	44,535,041
2025-11-13	14.600	15.490	14.600	15.090	15.090	50,937,954
2025-11-12	14.590	15.150	14.310	14.790	14.790	41,439,755
2025-11-11	14.190	15.100	14.120	14.590	14.590	45,686,714
2025-11-10	14.320	14.630	14.090	14.120	14.120	17,305,281
2025-11-07	14.170	14.300	14.000	14.240	14.240	16,339,738
2025-11-06	14.090	14.320	14.090	14.240	14.240	17,562,759
2025-11-05	14.020	14.240	13.880	14.090	14.090	22,902,700
2025-11-04	14.200	14.850	14.190	14.300	14.300	49,467,347
2025-11-03	13.340	13.850	13.120	13.790	13.790	20,502,768
2025-10-31	13.460	13.570	13.220	13.360	13.360	12,751,791
2025-10-30	13.600	13.750	13.430	13.540	13.540	16,501,811
2025-10-29	13.450	13.620	13.410	13.590	13.590	10,636,910
2025-10-28	13.500	13.610	13.450	13.500	13.500	9,413,394
2025-10-27	13.590	13.690	13.490	13.600	13.600	15,251,900

← NewerPage 4 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.