CETC Energy Joint Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.860	11.880	11.730	11.730	11.730	4,887,580
2025-04-25	11.830	11.950	11.730	11.860	11.860	5,304,900
2025-04-24	11.980	11.990	11.810	11.860	11.860	5,264,350
2025-04-23	12.000	12.090	11.950	11.960	11.960	5,172,433
2025-04-22	12.030	12.080	11.930	11.960	11.960	6,089,459
2025-04-21	11.960	12.080	11.900	12.060	12.060	5,846,289
2025-04-18	12.100	12.120	11.890	11.990	11.990	7,086,445
2025-04-17	12.280	12.390	12.100	12.130	12.130	10,979,455
2025-04-16	11.890	12.570	11.660	12.280	12.280	18,235,932
2025-04-15	12.100	12.100	11.820	11.890	11.890	8,616,017
2025-04-14	12.300	12.400	12.080	12.090	12.090	14,881,500
2025-04-11	11.670	12.350	11.590	12.230	12.230	19,711,355
2025-04-10	11.650	11.940	11.650	11.680	11.680	11,878,654
2025-04-09	11.240	11.700	10.880	11.620	11.620	16,872,148
2025-04-08	11.000	11.490	11.000	11.330	11.330	14,474,459
2025-04-07	12.110	12.110	11.240	11.240	11.240	14,488,308
2025-04-03	12.450	12.640	12.410	12.490	12.490	5,592,700
2025-04-02	12.540	12.750	12.460	12.560	12.560	7,141,100
2025-04-01	12.630	12.700	12.530	12.540	12.540	6,317,889
2025-03-31	12.740	12.820	12.520	12.620	12.620	8,874,054
2025-03-28	12.840	12.940	12.720	12.760	12.760	8,002,927
2025-03-27	12.830	12.990	12.610	12.840	12.840	10,009,166
2025-03-26	12.740	12.850	12.710	12.800	12.800	5,793,673
2025-03-25	12.790	12.850	12.650	12.750	12.750	6,481,593
2025-03-24	12.870	12.900	12.550	12.790	12.790	10,521,700
2025-03-21	13.070	13.090	12.800	12.850	12.850	10,664,485
2025-03-20	13.120	13.200	13.060	13.080	13.080	8,254,385
2025-03-19	13.240	13.270	13.090	13.140	13.140	10,158,400
2025-03-18	13.450	13.480	13.230	13.290	13.290	12,550,129
2025-03-17	13.460	13.540	13.250	13.390	13.390	17,562,512
2025-03-14	13.250	13.350	13.140	13.310	13.310	15,939,089
2025-03-13	13.240	13.430	13.070	13.250	13.250	17,788,501
2025-03-12	13.120	13.570	13.100	13.240	13.240	20,607,585
2025-03-11	12.800	13.250	12.750	13.080	13.080	12,793,861
2025-03-10	12.870	13.010	12.820	12.930	12.930	8,513,272
2025-03-07	12.950	13.210	12.850	12.920	12.920	16,441,052
2025-03-06	13.000	13.250	12.950	13.080	13.080	19,239,747
2025-03-05	12.880	12.980	12.660	12.780	12.780	10,144,502
2025-03-04	12.410	12.920	12.400	12.860	12.860	14,471,000
2025-03-03	12.600	12.750	12.440	12.500	12.500	9,819,200
2025-02-28	13.010	13.050	12.520	12.530	12.530	14,629,628
2025-02-27	13.200	13.320	12.870	13.090	13.090	15,539,080
2025-02-26	13.160	13.250	13.060	13.180	13.180	13,094,313
2025-02-25	13.060	13.300	13.010	13.160	13.160	12,465,745
2025-02-24	13.450	13.500	13.150	13.220	13.220	18,008,800
2025-02-21	13.100	13.300	12.920	13.280	13.280	18,710,401
2025-02-20	13.110	13.180	12.970	13.040	13.040	11,194,200
2025-02-19	12.790	13.110	12.780	13.080	13.080	12,128,700
2025-02-18	12.980	13.130	12.730	12.810	12.810	11,460,100
2025-02-17	13.190	13.220	12.910	12.990	12.990	14,390,301
2025-02-14	13.110	13.240	13.100	13.150	13.150	10,842,410
2025-02-13	13.460	13.460	13.140	13.150	13.150	13,871,276
2025-02-12	13.150	13.430	13.120	13.410	13.410	15,189,864
2025-02-11	13.370	13.380	13.130	13.160	13.160	10,017,182
2025-02-10	13.280	13.390	13.190	13.330	13.330	12,579,482
2025-02-07	13.280	13.420	13.080	13.280	13.280	17,256,772
2025-02-06	12.860	13.290	12.750	13.260	13.260	14,072,325
2025-02-05	12.700	13.000	12.690	12.890	12.890	12,429,494
2025-01-27	12.740	12.800	12.520	12.530	12.530	6,894,376
2025-01-24	12.620	12.750	12.610	12.740	12.740	8,305,399

← NewerPage 7 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.