CETC Energy Joint Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	13.240	13.620	13.240	13.580	13.580	16,571,116
2025-10-23	13.180	13.250	12.920	13.160	13.160	8,379,800
2025-10-22	13.320	13.330	13.140	13.250	13.250	9,251,443
2025-10-21	13.280	13.380	13.200	13.370	13.370	7,794,280
2025-10-20	13.310	13.430	13.190	13.260	13.260	8,432,250
2025-10-17	13.680	13.710	13.180	13.230	13.230	14,289,113
2025-10-16	13.840	13.910	13.650	13.680	13.680	11,715,856
2025-10-15	13.800	13.880	13.570	13.840	13.840	12,302,055
2025-10-14	14.340	14.390	13.760	13.830	13.830	25,435,383
2025-10-13	13.800	14.400	13.700	14.370	14.370	22,898,921
2025-10-10	14.620	14.630	14.120	14.190	14.190	23,884,828
2025-10-09	14.260	14.830	14.260	14.710	14.710	36,836,528
2025-09-30	14.130	14.350	14.130	14.220	14.220	14,536,395
2025-09-29	14.020	14.360	13.810	14.200	14.200	17,001,989
2025-09-26	14.480	14.510	14.050	14.060	14.060	21,677,581
2025-09-25	14.450	14.690	14.300	14.580	14.580	29,669,800
2025-09-24	14.210	14.570	14.100	14.500	14.500	30,524,746
2025-09-23	14.240	14.440	13.830	14.210	14.210	20,964,748
2025-09-22	13.810	14.180	13.800	14.090	14.090	14,614,756
2025-09-19	14.110	14.230	13.800	13.860	13.860	20,022,806
2025-09-18	14.150	14.550	13.990	14.120	14.120	30,439,430
2025-09-17	14.150	14.570	14.050	14.150	14.150	30,513,714
2025-09-16	14.210	14.360	14.030	14.240	14.240	22,187,319
2025-09-15	15.300	15.300	14.400	14.410	14.410	34,427,157
2025-09-12	14.260	14.720	14.210	14.400	14.400	25,244,597
2025-09-11	13.750	14.680	13.720	14.420	14.420	35,670,595
2025-09-10	13.630	13.980	13.600	13.790	13.790	13,307,953
2025-09-09	13.980	13.980	13.660	13.710	13.710	15,042,216
2025-09-08	13.750	14.200	13.520	14.110	14.110	25,045,539
2025-09-05	13.480	13.740	13.330	13.730	13.730	16,436,871
2025-09-04	13.960	14.150	13.200	13.400	13.400	23,865,594
2025-09-03	14.400	14.400	13.880	13.940	13.940	22,179,400
2025-09-02	14.460	14.500	14.150	14.190	14.190	24,934,008
2025-09-01	14.780	14.920	14.410	14.540	14.540	28,675,200
2025-08-29	14.990	15.070	14.550	14.650	14.650	35,995,145
2025-08-28	14.800	15.370	14.710	15.160	15.160	64,528,020
2025-08-27	14.500	15.080	14.340	14.340	14.340	46,277,169
2025-08-26	14.890	15.380	14.750	14.830	14.830	60,275,787
2025-08-25	14.410	14.950	14.410	14.610	14.610	50,525,220
2025-08-22	14.050	14.490	13.950	14.360	14.360	34,607,592
2025-08-21	14.220	14.250	14.000	14.090	14.090	21,192,573
2025-08-20	14.140	14.250	14.010	14.230	14.230	25,487,894
2025-08-19	14.340	14.360	14.000	14.150	14.150	36,310,896
2025-08-18	14.540	14.980	14.250	14.390	14.390	61,627,187
2025-08-15	14.010	14.660	13.980	14.530	14.530	61,758,528
2025-08-14	13.900	14.710	13.720	14.110	14.110	65,952,139
2025-08-13	13.930	14.220	13.840	13.880	13.880	48,369,635
2025-08-12	13.900	14.290	13.400	14.050	14.050	84,568,911
2025-08-11	12.680	13.960	12.640	13.960	13.960	63,616,184
2025-08-08	12.710	12.720	12.560	12.690	12.690	10,227,145
2025-08-07	12.610	12.850	12.600	12.740	12.740	18,331,141
2025-08-06	12.510	12.660	12.460	12.640	12.640	9,473,058
2025-08-05	12.500	12.560	12.440	12.500	12.500	5,730,100
2025-08-04	12.300	12.450	12.280	12.440	12.440	6,164,186
2025-08-01	12.400	12.480	12.280	12.350	12.350	6,118,197
2025-07-31	12.560	12.650	12.350	12.400	12.400	9,953,201
2025-07-30	12.630	12.730	12.490	12.580	12.580	9,217,200
2025-07-29	12.600	12.640	12.510	12.640	12.640	8,455,671
2025-07-28	12.720	12.730	12.550	12.570	12.570	8,951,283
2025-07-25	12.540	12.680	12.500	12.670	12.670	12,937,600

← NewerPage 5 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.