CETC Energy Joint Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	12.650	12.860	12.620	12.660	12.660	11,589,407
2025-01-22	12.620	12.640	12.420	12.580	12.580	6,354,068
2025-01-21	12.650	12.760	12.460	12.660	12.660	7,510,801
2025-01-20	12.720	12.860	12.620	12.630	12.630	7,910,018
2025-01-17	12.450	12.850	12.360	12.680	12.680	12,295,600
2025-01-16	12.780	12.980	12.510	12.600	12.600	10,637,909
2025-01-15	12.750	12.780	12.560	12.590	12.590	7,873,800
2025-01-14	12.370	12.750	12.230	12.750	12.750	12,052,779
2025-01-13	12.000	12.320	11.970	12.270	12.270	7,806,400
2025-01-10	12.510	12.780	12.200	12.200	12.200	10,789,400
2025-01-09	12.420	12.680	12.330	12.520	12.520	10,929,617
2025-01-08	12.700	12.740	12.150	12.420	12.420	13,981,508
2025-01-07	12.570	12.790	12.480	12.780	12.780	10,677,573
2025-01-06	12.660	12.800	12.460	12.580	12.580	9,890,891
2025-01-03	12.760	13.050	12.620	12.710	12.710	13,899,086
2025-01-02	13.190	13.190	12.530	12.670	12.670	14,869,367
2024-12-31	13.580	13.640	13.180	13.190	13.190	13,590,858
2024-12-30	13.750	13.870	13.500	13.570	13.570	13,367,500
2024-12-27	13.970	14.140	13.780	13.820	13.820	17,280,773
2024-12-26	13.820	14.110	13.780	14.030	14.030	15,494,581
2024-12-25	14.000	14.030	13.650	13.860	13.860	14,248,600
2024-12-24	13.970	14.150	13.640	14.000	14.000	18,845,213
2024-12-23	14.760	14.760	13.930	13.970	13.970	25,817,740
2024-12-20	13.900	15.280	13.880	14.620	14.620	52,123,460
2024-12-19	13.280	13.930	13.230	13.910	13.910	22,042,701
2024-12-18	13.250	13.520	13.140	13.410	13.410	11,046,800
2024-12-17	13.390	13.490	13.160	13.220	13.220	10,913,668
2024-12-16	13.720	13.720	13.300	13.370	13.370	15,462,892
2024-12-13	13.990	13.990	13.670	13.750	13.750	17,753,508
2024-12-12	14.100	14.100	13.820	14.010	14.010	17,062,801
2024-12-11	14.050	14.250	13.960	14.080	14.080	22,636,570
2024-12-10	14.160	14.400	13.920	14.200	14.200	32,449,485
2024-12-09	13.870	13.920	13.600	13.690	13.690	10,907,524
2024-12-06	13.930	14.060	13.700	13.940	13.940	16,238,839
2024-12-05	13.830	14.050	13.640	13.970	13.970	14,219,593
2024-12-04	14.100	14.350	13.880	13.940	13.940	26,039,285
2024-12-03	13.890	13.900	13.610	13.770	13.770	11,714,534
2024-12-02	13.680	13.880	13.640	13.770	13.770	12,986,420
2024-11-29	13.390	13.820	13.340	13.640	13.640	14,963,100
2024-11-28	13.510	13.650	13.350	13.440	13.440	14,768,004
2024-11-27	13.240	13.560	12.950	13.550	13.550	15,443,879
2024-11-26	13.210	13.460	13.180	13.240	13.240	11,077,201
2024-11-25	13.540	13.630	12.940	13.240	13.240	19,030,675
2024-11-22	14.290	14.400	13.500	13.560	13.560	20,754,507
2024-11-21	14.380	14.510	14.130	14.280	14.280	14,294,752
2024-11-20	14.470	14.530	14.270	14.430	14.430	14,974,096
2024-11-19	14.090	14.490	14.050	14.460	14.460	13,922,798
2024-11-18	14.580	14.650	13.990	14.090	14.090	17,053,152
2024-11-15	15.020	15.230	14.430	14.430	14.430	22,602,238
2024-11-14	15.580	15.850	15.090	15.130	15.130	22,387,143
2024-11-13	15.450	15.720	15.200	15.570	15.570	21,141,377
2024-11-12	16.350	16.530	15.570	15.710	15.710	40,754,443
2024-11-11	15.570	16.310	15.570	16.300	16.300	55,561,615
2024-11-08	15.420	16.070	15.310	15.550	15.550	48,422,383
2024-11-07	15.180	15.550	15.000	15.310	15.310	27,499,795
2024-11-06	15.340	15.530	15.000	15.200	15.200	34,446,773
2024-11-05	14.920	15.450	14.810	15.340	15.340	41,276,475
2024-11-04	14.080	15.700	14.070	15.180	15.180	45,831,161
2024-11-01	15.030	15.040	14.200	14.270	14.270	31,618,622
2024-10-31	14.680	15.240	14.560	15.100	15.100	34,734,813

← NewerPage 8 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.