China Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	2.540	2.590	2.510	2.530	2.530	17,997,189
2024-07-23	2.580	2.610	2.550	2.550	2.550	14,550,267
2024-07-22	2.630	2.630	2.560	2.580	2.580	19,822,400
2024-07-19	2.710	2.720	2.620	2.640	2.640	31,848,128
2024-07-18	2.580	2.800	2.560	2.720	2.720	52,852,819
2024-07-17	2.580	2.650	2.560	2.600	2.600	22,026,700
2024-07-16	2.550	2.590	2.530	2.560	2.560	11,890,080
2024-07-15	2.600	2.610	2.550	2.560	2.560	12,282,600
2024-07-12	2.540	2.640	2.540	2.610	2.610	27,293,752
2024-07-11	2.520	2.570	2.490	2.540	2.540	13,457,686
2024-07-10	2.450	2.540	2.380	2.490	2.490	28,220,688
2024-07-09	2.460	2.490	2.420	2.480	2.480	16,071,644
2024-07-08	2.530	2.540	2.450	2.460	2.460	17,201,720
2024-07-05	2.530	2.530	2.530	2.530	2.530	0
2024-07-04	2.620	2.630	2.520	2.530	2.530	18,574,272
2024-07-03	2.580	2.640	2.560	2.620	2.620	19,008,857
2024-07-02	2.550	2.630	2.530	2.590	2.590	24,256,624
2024-07-01	2.470	2.560	2.460	2.550	2.550	26,672,456
2024-06-28	2.480	2.520	2.460	2.470	2.470	22,633,349
2024-06-27	2.520	2.550	2.480	2.490	2.490	18,470,969
2024-06-26	2.480	2.530	2.460	2.520	2.520	16,210,790
2024-06-25	2.440	2.530	2.430	2.490	2.490	24,966,083
2024-06-24	2.510	2.520	2.440	2.440	2.440	23,925,648
2024-06-21	2.550	2.570	2.530	2.540	2.540	10,816,837
2024-06-20	2.610	2.620	2.530	2.540	2.540	28,033,063
2024-06-19	2.650	2.670	2.630	2.630	2.630	17,665,941
2024-06-18	2.640	2.680	2.640	2.650	2.650	15,936,380
2024-06-17	2.670	2.690	2.650	2.650	2.650	17,888,696
2024-06-14	2.640	2.710	2.620	2.700	2.700	28,831,290
2024-06-13	2.710	2.720	2.640	2.650	2.650	24,891,020
2024-06-12	2.690	2.720	2.670	2.690	2.690	22,327,241
2024-06-11	2.720	2.750	2.680	2.700	2.700	22,471,705
2024-06-07	2.680	2.740	2.670	2.730	2.730	29,993,527
2024-06-06	2.720	2.750	2.630	2.660	2.660	30,586,783
2024-06-05	2.750	2.770	2.700	2.710	2.710	24,785,900
2024-06-04	2.710	2.780	2.680	2.770	2.770	33,415,726
2024-06-03	2.770	2.780	2.690	2.710	2.710	34,944,382
2024-05-31	2.760	2.800	2.750	2.760	2.760	27,669,540
2024-05-30	2.830	2.830	2.750	2.760	2.760	50,939,914
2024-05-29	2.900	2.950	2.830	2.870	2.870	68,595,889
2024-05-28	3.170	3.260	2.870	2.890	2.890	119,701,804
2024-05-27	3.150	3.170	2.990	3.100	3.100	92,391,175
2024-05-24	3.210	3.420	3.080	3.210	3.210	113,411,373
2024-05-23	3.200	3.290	3.140	3.230	3.230	107,183,839
2024-05-22	3.160	3.480	3.130	3.260	3.260	167,239,038
2024-05-21	3.130	3.190	3.100	3.160	3.160	79,424,243
2024-05-20	3.180	3.250	3.090	3.150	3.150	161,011,868
2024-05-17	3.040	3.320	3.000	3.320	3.320	173,310,458
2024-05-16	2.900	3.100	2.880	3.020	3.020	95,401,765
2024-05-15	2.850	2.970	2.830	2.900	2.900	54,327,869
2024-05-14	2.870	2.890	2.820	2.850	2.850	24,100,978
2024-05-13	2.900	2.900	2.840	2.860	2.860	38,909,414
2024-05-10	2.830	3.010	2.800	2.940	2.940	81,980,469
2024-05-09	2.800	2.850	2.790	2.820	2.820	27,499,371
2024-05-08	2.850	2.850	2.780	2.790	2.790	30,480,921
2024-05-07	2.840	2.900	2.790	2.860	2.860	42,896,341
2024-05-06	2.930	2.950	2.840	2.850	2.850	58,245,460
2024-04-30	2.920	2.950	2.790	2.840	2.840	74,370,315
2024-04-29	2.770	3.000	2.760	2.970	2.970	76,705,599
2024-04-26	2.690	2.790	2.660	2.780	2.780	40,285,863

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-31	0.0020 CNY
2022-07-18	0.0530 CNY
2021-07-29	0.1380 CNY
2020-07-23	0.1380 CNY
2019-06-21	0.2160 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.