CETC Energy Joint Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 14.940 | 15.070 | 14.600 | 14.730 | 14.730 | 26,913,886 |
| 2024-10-29 | 15.310 | 15.400 | 14.970 | 15.000 | 15.000 | 34,657,326 |
| 2024-10-28 | 15.180 | 15.660 | 14.760 | 15.500 | 15.500 | 43,944,910 |
| 2024-10-25 | 15.020 | 15.160 | 14.900 | 15.020 | 15.020 | 28,090,575 |
| 2024-10-24 | 15.000 | 15.490 | 14.880 | 14.990 | 14.990 | 31,591,550 |
| 2024-10-23 | 15.010 | 16.110 | 14.920 | 15.300 | 15.300 | 53,913,491 |
| 2024-10-22 | 16.000 | 16.080 | 15.090 | 15.210 | 15.210 | 81,925,725 |
| 2024-10-21 | 15.800 | 15.820 | 15.050 | 15.820 | 15.820 | 71,410,197 |
| 2024-10-18 | 13.800 | 14.720 | 13.680 | 14.380 | 14.380 | 44,849,324 |
| 2024-10-17 | 14.000 | 14.220 | 13.780 | 13.800 | 13.800 | 22,982,050 |
| 2024-10-16 | 13.700 | 13.980 | 13.580 | 13.810 | 13.810 | 25,048,863 |
| 2024-10-15 | 13.880 | 14.880 | 13.490 | 14.080 | 14.080 | 56,139,467 |
| 2024-10-14 | 12.690 | 13.960 | 12.460 | 13.890 | 13.890 | 41,129,623 |
| 2024-10-11 | 13.450 | 13.450 | 12.560 | 12.690 | 12.690 | 24,834,241 |
| 2024-10-10 | 14.290 | 14.430 | 13.200 | 13.490 | 13.490 | 39,394,415 |
| 2024-10-09 | 14.960 | 15.300 | 14.000 | 14.290 | 14.290 | 71,871,590 |
| 2024-10-08 | 14.480 | 14.480 | 13.700 | 14.480 | 14.480 | 42,294,280 |
| 2024-09-30 | 12.550 | 13.160 | 12.160 | 13.160 | 13.160 | 43,193,132 |
| 2024-09-27 | 11.650 | 11.970 | 11.420 | 11.960 | 11.960 | 19,050,835 |
| 2024-09-26 | 11.010 | 11.530 | 11.010 | 11.490 | 11.490 | 22,411,935 |
| 2024-09-25 | 11.150 | 11.350 | 11.070 | 11.120 | 11.120 | 20,547,739 |
| 2024-09-24 | 10.950 | 11.160 | 10.770 | 11.110 | 11.110 | 23,161,141 |
| 2024-09-23 | 11.150 | 11.390 | 10.930 | 10.990 | 10.990 | 25,465,500 |
| 2024-09-20 | 11.090 | 11.740 | 10.980 | 11.340 | 11.340 | 44,678,897 |
| 2024-09-19 | 9.990 | 10.970 | 9.990 | 10.970 | 10.970 | 29,639,385 |
| 2024-09-18 | 10.360 | 10.490 | 9.890 | 9.970 | 9.970 | 7,627,132 |
| 2024-09-13 | 10.040 | 10.340 | 10.010 | 10.140 | 10.140 | 8,987,286 |
| 2024-09-12 | 9.940 | 10.200 | 9.940 | 10.040 | 10.040 | 4,926,900 |
| 2024-09-11 | 10.010 | 10.010 | 9.860 | 9.970 | 9.970 | 3,292,900 |
| 2024-09-10 | 9.900 | 10.080 | 9.760 | 10.010 | 10.010 | 4,485,900 |
| 2024-09-09 | 9.950 | 10.010 | 9.870 | 9.900 | 9.900 | 3,988,637 |
| 2024-09-06 | 10.120 | 10.180 | 9.910 | 9.950 | 9.950 | 5,151,500 |
| 2024-09-05 | 10.000 | 10.190 | 10.000 | 10.110 | 10.110 | 3,223,300 |
| 2024-09-04 | 10.080 | 10.170 | 10.000 | 10.040 | 10.040 | 3,626,192 |
| 2024-09-03 | 10.050 | 10.210 | 10.020 | 10.090 | 10.090 | 3,178,500 |
| 2024-09-02 | 10.340 | 10.380 | 10.050 | 10.050 | 10.050 | 6,011,600 |
| 2024-08-30 | 10.190 | 10.500 | 10.170 | 10.350 | 10.350 | 6,990,100 |
| 2024-08-29 | 9.990 | 10.260 | 9.960 | 10.230 | 10.230 | 5,212,838 |
| 2024-08-28 | 10.000 | 10.080 | 9.910 | 9.990 | 9.990 | 2,969,200 |
| 2024-08-27 | 10.140 | 10.160 | 9.970 | 10.000 | 10.000 | 3,702,401 |
| 2024-08-26 | 10.110 | 10.290 | 10.090 | 10.200 | 10.200 | 3,683,801 |
| 2024-08-23 | 10.020 | 10.150 | 9.950 | 10.130 | 10.130 | 4,828,700 |
| 2024-08-22 | 10.200 | 10.270 | 10.020 | 10.040 | 10.040 | 5,108,300 |
| 2024-08-21 | 10.380 | 10.420 | 10.180 | 10.210 | 10.210 | 4,801,972 |
| 2024-08-20 | 10.490 | 10.500 | 10.330 | 10.380 | 10.380 | 4,746,489 |
| 2024-08-19 | 10.540 | 10.710 | 10.450 | 10.500 | 10.500 | 4,998,506 |
| 2024-08-16 | 10.760 | 10.820 | 10.530 | 10.540 | 10.540 | 5,259,101 |
| 2024-08-15 | 10.600 | 10.950 | 10.510 | 10.730 | 10.730 | 6,882,187 |
| 2024-08-14 | 10.760 | 10.790 | 10.570 | 10.590 | 10.590 | 4,460,741 |
| 2024-08-13 | 10.690 | 10.770 | 10.570 | 10.720 | 10.720 | 5,553,400 |
| 2024-08-12 | 10.850 | 11.000 | 10.640 | 10.680 | 10.680 | 12,097,076 |
| 2024-08-09 | 11.320 | 11.490 | 11.160 | 11.200 | 11.200 | 8,961,400 |
| 2024-08-08 | 11.190 | 11.350 | 10.960 | 11.190 | 11.190 | 8,648,801 |
| 2024-08-07 | 11.260 | 11.450 | 11.180 | 11.250 | 11.250 | 8,298,300 |
| 2024-08-06 | 11.480 | 11.560 | 11.060 | 11.220 | 11.220 | 9,692,300 |
| 2024-08-05 | 11.200 | 11.680 | 11.110 | 11.200 | 11.200 | 14,632,897 |
| 2024-08-02 | 11.490 | 11.650 | 11.260 | 11.290 | 11.290 | 14,304,710 |
| 2024-08-01 | 11.250 | 11.750 | 11.250 | 11.600 | 11.600 | 20,078,065 |
| 2024-07-31 | 10.910 | 11.250 | 10.780 | 11.240 | 11.240 | 13,852,225 |
| 2024-07-30 | 10.580 | 10.990 | 10.460 | 10.930 | 10.930 | 11,272,996 |
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.