China Energy Technology Corp. Ltd (CETH) Historical Stock Data

Historical Data

In the past 30 trading days, CETH is up 1.07% a day on average. There have been 28 days where China Energy Technology Corp. Ltd closed green and 2 days where CETH closed red.

DateOpenCloseChangeLowHighVolume
2020-01-100.290.29↑$0.00 (0.00%)0.290.293K
2020-01-080.280.28↑$0.00 (0.00%)0.280.2921K
2020-01-030.300.30↑$0.00 (0.00%)0.300.301K
2020-01-020.280.28↑$0.00 (0.00%)0.270.28187.10K
2019-12-270.290.29↑$0.00 (0.00%)0.290.2950K
2019-12-260.290.29↓$0.01 (-1.72%)0.290.295K
2019-12-240.280.28↑$0.00 (0.00%)0.280.283K
2019-12-200.290.29↑$0.00 (0.00%)0.290.2913K
2019-12-170.300.30↑$0.00 (0.00%)0.300.309K
2019-12-120.300.30↑$0.00 (0.00%)0.300.301K
2019-12-100.330.29↓$0.04 (-12.12%)0.290.3340.90K
2019-12-060.300.30↑$0.00 (0.00%)0.300.304K
2019-11-290.300.30↑$0.00 (0.00%)0.300.30100
2019-11-260.300.33↑$0.03 (10.00%)0.300.339.60K
2019-11-250.310.33↑$0.03 (8.20%)0.310.3318K
2019-11-220.300.31↑$0.01 (1.67%)0.300.313.10K
2019-11-210.300.30↑$0.00 (0.00%)0.300.3010K
2019-11-200.290.30↑$0.01 (3.45%)0.290.3014K
2019-11-150.310.31↑$0.00 (0.00%)0.310.31300
2019-11-140.280.30↑$0.02 (7.14%)0.280.3031K
2019-11-120.260.30↑$0.04 (15.38%)0.260.3025K
2019-11-080.280.28↑$0.00 (0.00%)0.280.281.50K
2019-11-070.280.28↑$0.00 (0.00%)0.280.285K
2019-11-060.040.04↑$0.00 (0.00%)0.040.040
2019-11-050.040.04↑$0.00 (0.00%)0.040.040
2019-11-040.040.04↑$0.00 (0.00%)0.040.040
2019-11-010.040.04↑$0.00 (0.00%)0.040.040
2019-10-310.040.04↑$0.00 (0.00%)0.040.040
2019-10-300.040.04↑$0.00 (0.00%)0.040.040
2019-10-290.040.04↑$0.00 (0.00%)0.040.040
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.