CETC Energy Joint Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.540	12.680	12.500	12.670	12.670	12,937,600
2025-07-24	12.430	12.530	12.400	12.530	12.530	7,247,634
2025-07-23	12.540	12.550	12.390	12.430	12.430	9,398,066
2025-07-22	12.450	12.560	12.440	12.540	12.540	10,035,396
2025-07-21	12.430	12.490	12.380	12.480	12.480	6,543,908
2025-07-18	12.420	12.480	12.380	12.430	12.430	5,232,668
2025-07-17	12.370	12.440	12.330	12.430	12.430	5,326,249
2025-07-16	12.390	12.520	12.330	12.390	12.390	6,489,566
2025-07-15	12.570	12.570	12.300	12.380	12.380	13,335,322
2025-07-14	12.450	12.850	12.370	12.760	12.760	15,798,314
2025-07-11	12.340	12.490	12.310	12.450	12.450	8,926,625
2025-07-10	12.350	12.380	12.300	12.350	12.350	5,832,408
2025-07-09	12.440	12.440	12.320	12.350	12.350	5,955,256
2025-07-08	12.290	12.420	12.280	12.410	12.410	6,703,400
2025-07-07	12.320	12.330	12.230	12.290	12.290	5,705,000
2025-07-04	12.480	12.510	12.290	12.320	12.320	8,481,800
2025-07-03	12.530	12.650	12.480	12.490	12.490	7,459,984
2025-07-02	12.700	12.740	12.500	12.570	12.570	11,289,132
2025-07-01	12.660	12.950	12.610	12.810	12.810	18,302,574
2025-06-30	12.260	12.990	12.260	12.680	12.680	23,282,697
2025-06-27	12.250	12.350	12.250	12.260	12.260	7,398,516
2025-06-26	12.210	12.300	12.170	12.190	12.190	7,869,454
2025-06-25	12.090	12.250	12.060	12.240	12.240	9,927,600
2025-06-24	12.000	12.100	11.960	12.090	12.090	6,594,217
2025-06-23	11.830	11.970	11.790	11.960	11.960	3,936,632
2025-06-20	11.870	11.980	11.840	11.860	11.860	3,981,716
2025-06-19	12.060	12.060	11.820	11.870	11.870	5,559,800
2025-06-18	11.960	12.080	11.910	12.060	12.060	5,470,203
2025-06-17	11.900	12.070	11.890	11.970	11.970	5,490,562
2025-06-16	11.900	11.980	11.830	11.880	11.880	9,046,330
2025-06-13	12.130	12.150	11.900	11.930	11.930	7,851,123
2025-06-12	12.140	12.170	12.050	12.090	12.090	4,277,144
2025-06-11	12.190	12.250	12.130	12.130	12.130	4,197,912
2025-06-10	12.240	12.280	12.080	12.170	12.170	5,941,808
2025-06-09	12.280	12.290	12.210	12.240	12.240	5,874,588
2025-06-06	12.180	12.280	12.100	12.250	12.250	8,014,769
2025-06-05	12.070	12.220	12.030	12.150	12.150	5,814,500
2025-06-04	11.900	12.080	11.900	12.050	12.050	4,549,707
2025-06-03	11.820	11.980	11.790	11.920	11.920	3,872,082
2025-05-30	11.990	12.010	11.800	11.840	11.840	6,124,896
2025-05-29	11.850	12.030	11.820	12.020	12.020	4,688,987
2025-05-28	11.950	11.980	11.840	11.850	11.850	3,530,187
2025-05-27	12.030	12.060	11.860	11.940	11.940	3,942,133
2025-05-26	11.900	12.030	11.810	12.010	12.010	5,216,830
2025-05-23	11.990	12.060	11.840	11.840	11.840	6,541,609
2025-05-22	12.200	12.280	12.050	12.060	12.060	5,654,361
2025-05-21	12.180	12.470	12.080	12.250	12.250	10,109,418
2025-05-20	12.150	12.280	12.070	12.220	12.220	6,392,964
2025-05-19	12.050	12.180	12.010	12.130	12.130	5,036,303
2025-05-16	12.050	12.140	12.000	12.000	12.000	4,383,377
2025-05-15	12.210	12.210	12.020	12.060	12.060	4,490,300
2025-05-14	12.260	12.300	12.080	12.200	12.200	6,080,700
2025-05-13	12.480	12.520	12.230	12.240	12.240	7,730,300
2025-05-12	12.190	12.470	12.190	12.420	12.420	10,703,611
2025-05-09	12.300	12.320	12.040	12.150	12.150	6,195,613
2025-05-08	12.120	12.300	12.090	12.290	12.290	8,953,013
2025-05-07	12.200	12.310	12.080	12.140	12.140	7,130,437
2025-05-06	12.030	12.160	12.020	12.150	12.150	7,034,098
2025-04-30	12.010	12.080	11.960	12.000	12.000	5,522,101
2025-04-29	11.770	12.140	11.700	12.010	12.010	8,691,645

← NewerPage 6 of 21 · 1,219 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.