China Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2.660 | 2.720 | 2.650 | 2.690 | 2.690 | 21,493,813 |
| 2024-04-24 | 2.670 | 2.680 | 2.640 | 2.670 | 2.670 | 21,239,771 |
| 2024-04-23 | 2.670 | 2.700 | 2.660 | 2.680 | 2.680 | 22,689,674 |
| 2024-04-22 | 2.690 | 2.720 | 2.660 | 2.680 | 2.680 | 21,058,691 |
| 2024-04-19 | 2.720 | 2.740 | 2.680 | 2.680 | 2.680 | 22,632,256 |
| 2024-04-18 | 2.770 | 2.780 | 2.720 | 2.720 | 2.720 | 29,067,323 |
| 2024-04-17 | 2.660 | 2.760 | 2.660 | 2.760 | 2.760 | 35,559,540 |
| 2024-04-16 | 2.700 | 2.710 | 2.630 | 2.640 | 2.640 | 37,086,869 |
| 2024-04-15 | 2.740 | 2.770 | 2.630 | 2.710 | 2.710 | 30,129,827 |
| 2024-04-12 | 2.780 | 2.810 | 2.730 | 2.740 | 2.740 | 22,490,226 |
| 2024-04-11 | 2.780 | 2.830 | 2.750 | 2.800 | 2.800 | 25,262,647 |
| 2024-04-10 | 2.870 | 2.870 | 2.760 | 2.800 | 2.800 | 35,506,677 |
| 2024-04-09 | 2.870 | 2.890 | 2.850 | 2.890 | 2.890 | 20,185,697 |
| 2024-04-08 | 2.940 | 2.940 | 2.850 | 2.860 | 2.860 | 36,290,103 |
| 2024-04-03 | 2.960 | 2.980 | 2.930 | 2.950 | 2.950 | 27,402,535 |
| 2024-04-02 | 2.950 | 2.990 | 2.920 | 2.990 | 2.990 | 48,971,427 |
| 2024-04-01 | 2.930 | 2.970 | 2.920 | 2.960 | 2.960 | 29,244,951 |
| 2024-03-29 | 2.950 | 2.950 | 2.900 | 2.930 | 2.930 | 16,794,093 |
| 2024-03-28 | 2.910 | 2.970 | 2.900 | 2.940 | 2.940 | 41,740,916 |
| 2024-03-27 | 3.040 | 3.040 | 2.930 | 2.930 | 2.930 | 55,064,187 |
| 2024-03-26 | 2.970 | 3.060 | 2.960 | 3.050 | 3.050 | 55,450,695 |
| 2024-03-25 | 2.960 | 3.060 | 2.940 | 2.980 | 2.980 | 51,811,949 |
| 2024-03-22 | 3.040 | 3.040 | 2.930 | 2.980 | 2.980 | 53,070,249 |
| 2024-03-21 | 3.030 | 3.080 | 3.030 | 3.040 | 3.040 | 42,132,098 |
| 2024-03-20 | 3.020 | 3.050 | 3.010 | 3.040 | 3.040 | 34,730,092 |
| 2024-03-19 | 3.070 | 3.090 | 3.030 | 3.030 | 3.030 | 48,470,855 |
| 2024-03-18 | 3.070 | 3.080 | 3.040 | 3.080 | 3.080 | 49,933,838 |
| 2024-03-15 | 3.060 | 3.080 | 3.020 | 3.080 | 3.080 | 44,766,214 |
| 2024-03-14 | 3.060 | 3.100 | 3.040 | 3.060 | 3.060 | 58,000,515 |
| 2024-03-13 | 3.160 | 3.170 | 3.050 | 3.090 | 3.090 | 101,686,673 |
| 2024-03-12 | 3.030 | 3.260 | 3.010 | 3.220 | 3.220 | 137,643,879 |
| 2024-03-11 | 2.980 | 3.020 | 2.980 | 3.010 | 3.010 | 45,876,439 |
| 2024-03-08 | 3.010 | 3.020 | 2.950 | 2.980 | 2.980 | 34,128,106 |
| 2024-03-07 | 3.030 | 3.090 | 3.010 | 3.010 | 3.010 | 46,615,085 |
| 2024-03-06 | 3.010 | 3.060 | 2.990 | 3.030 | 3.030 | 41,204,191 |
| 2024-03-05 | 3.040 | 3.060 | 2.980 | 3.010 | 3.010 | 51,048,914 |
| 2024-03-04 | 3.110 | 3.110 | 3.010 | 3.060 | 3.060 | 65,165,095 |
| 2024-03-01 | 3.130 | 3.160 | 3.080 | 3.120 | 3.120 | 59,721,929 |
| 2024-02-29 | 3.060 | 3.150 | 3.040 | 3.150 | 3.150 | 74,721,828 |
| 2024-02-28 | 3.180 | 3.260 | 3.110 | 3.110 | 3.110 | 112,579,027 |
| 2024-02-27 | 3.130 | 3.200 | 3.110 | 3.200 | 3.200 | 92,389,469 |
| 2024-02-26 | 3.160 | 3.180 | 3.090 | 3.140 | 3.140 | 91,767,279 |
| 2024-02-23 | 3.170 | 3.180 | 3.110 | 3.180 | 3.180 | 105,520,980 |
| 2024-02-22 | 3.160 | 3.220 | 3.120 | 3.180 | 3.180 | 97,199,861 |
| 2024-02-21 | 3.100 | 3.310 | 3.070 | 3.150 | 3.150 | 156,227,911 |
| 2024-02-20 | 3.070 | 3.200 | 3.010 | 3.170 | 3.170 | 144,027,238 |
| 2024-02-19 | 3.090 | 3.180 | 2.970 | 3.110 | 3.110 | 161,935,148 |
| 2024-02-08 | 2.850 | 3.090 | 2.820 | 3.090 | 3.090 | 134,786,232 |
| 2024-02-07 | 2.910 | 3.030 | 2.760 | 2.810 | 2.810 | 153,817,093 |
| 2024-02-06 | 2.930 | 3.080 | 2.730 | 2.900 | 2.900 | 187,067,971 |
| 2024-02-05 | 3.170 | 3.410 | 3.020 | 3.020 | 3.020 | 172,623,026 |
| 2024-02-02 | 3.480 | 3.570 | 3.060 | 3.270 | 3.270 | 228,456,874 |
| 2024-02-01 | 3.450 | 3.590 | 3.380 | 3.380 | 3.380 | 276,228,862 |
| 2024-01-31 | 3.750 | 3.870 | 3.750 | 3.750 | 3.750 | 223,659,856 |
| 2024-01-30 | 4.300 | 4.410 | 4.170 | 4.170 | 4.170 | 247,942,670 |
| 2024-01-29 | 4.290 | 4.630 | 4.180 | 4.630 | 4.630 | 427,655,280 |
| 2024-01-26 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 111,964,889 |
| 2024-01-25 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 18,196,804 |
| 2024-01-24 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 12,290,436 |
| 2024-01-23 | 2.870 | 3.160 | 2.810 | 3.160 | 3.160 | 37,060,390 |
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.