China Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 2.950 | 3.040 | 2.850 | 2.870 | 2.870 | 29,291,724 |
| 2024-01-19 | 2.980 | 3.040 | 2.880 | 2.990 | 2.990 | 25,364,523 |
| 2024-01-18 | 3.040 | 3.070 | 2.920 | 3.000 | 3.000 | 36,850,448 |
| 2024-01-17 | 3.080 | 3.100 | 3.030 | 3.050 | 3.050 | 24,253,304 |
| 2024-01-16 | 3.160 | 3.170 | 3.010 | 3.080 | 3.080 | 26,619,736 |
| 2024-01-15 | 3.110 | 3.150 | 3.040 | 3.150 | 3.150 | 19,687,171 |
| 2024-01-12 | 3.100 | 3.210 | 3.090 | 3.140 | 3.140 | 17,990,567 |
| 2024-01-11 | 3.050 | 3.130 | 3.030 | 3.110 | 3.110 | 16,894,588 |
| 2024-01-10 | 3.070 | 3.100 | 3.010 | 3.050 | 3.050 | 17,737,160 |
| 2024-01-09 | 3.020 | 3.160 | 3.020 | 3.080 | 3.080 | 17,775,077 |
| 2024-01-08 | 3.060 | 3.110 | 3.030 | 3.030 | 3.030 | 18,465,714 |
| 2024-01-05 | 3.060 | 3.120 | 3.030 | 3.060 | 3.060 | 18,642,981 |
| 2024-01-04 | 3.100 | 3.110 | 3.010 | 3.060 | 3.060 | 20,645,961 |
| 2024-01-03 | 3.030 | 3.160 | 3.030 | 3.090 | 3.090 | 27,256,053 |
| 2024-01-02 | 3.160 | 3.160 | 3.010 | 3.030 | 3.030 | 33,609,060 |
| 2023-12-29 | 3.250 | 3.270 | 3.140 | 3.150 | 3.150 | 20,279,160 |
| 2023-12-28 | 3.240 | 3.300 | 3.200 | 3.250 | 3.250 | 21,007,865 |
| 2023-12-27 | 3.280 | 3.330 | 3.240 | 3.260 | 3.260 | 9,958,548 |
| 2023-12-26 | 3.350 | 3.370 | 3.260 | 3.270 | 3.270 | 11,248,550 |
| 2023-12-25 | 3.350 | 3.350 | 3.310 | 3.340 | 3.340 | 9,776,248 |
| 2023-12-22 | 3.380 | 3.390 | 3.310 | 3.330 | 3.330 | 14,213,628 |
| 2023-12-21 | 3.360 | 3.410 | 3.320 | 3.370 | 3.370 | 12,554,143 |
| 2023-12-20 | 3.400 | 3.430 | 3.360 | 3.370 | 3.370 | 11,534,072 |
| 2023-12-19 | 3.470 | 3.490 | 3.370 | 3.410 | 3.410 | 14,953,156 |
| 2023-12-18 | 3.480 | 3.600 | 3.390 | 3.470 | 3.470 | 20,080,200 |
| 2023-12-15 | 3.490 | 3.590 | 3.470 | 3.490 | 3.490 | 25,578,113 |
| 2023-12-14 | 3.460 | 3.490 | 3.420 | 3.440 | 3.440 | 9,858,954 |
| 2023-12-13 | 3.480 | 3.500 | 3.430 | 3.440 | 3.440 | 14,180,374 |
| 2023-12-12 | 3.410 | 3.510 | 3.390 | 3.490 | 3.490 | 17,646,275 |
| 2023-12-11 | 3.370 | 3.410 | 3.310 | 3.400 | 3.400 | 13,972,400 |
| 2023-12-08 | 3.440 | 3.450 | 3.360 | 3.390 | 3.390 | 18,005,484 |
| 2023-12-07 | 3.330 | 3.490 | 3.310 | 3.450 | 3.450 | 24,733,756 |
| 2023-12-06 | 3.240 | 3.340 | 3.230 | 3.330 | 3.330 | 17,748,860 |
| 2023-12-05 | 3.290 | 3.300 | 3.240 | 3.240 | 3.240 | 12,404,026 |
| 2023-12-04 | 3.340 | 3.350 | 3.240 | 3.290 | 3.290 | 13,958,263 |
| 2023-12-01 | 3.270 | 3.340 | 3.260 | 3.320 | 3.320 | 18,325,182 |
| 2023-11-30 | 3.270 | 3.300 | 3.230 | 3.250 | 3.250 | 14,794,305 |
| 2023-11-29 | 3.440 | 3.460 | 3.230 | 3.250 | 3.250 | 31,734,897 |
| 2023-11-28 | 3.480 | 3.510 | 3.420 | 3.440 | 3.440 | 13,190,679 |
| 2023-11-27 | 3.560 | 3.570 | 3.480 | 3.520 | 3.520 | 22,253,821 |
| 2023-11-24 | 3.550 | 3.650 | 3.540 | 3.560 | 3.560 | 25,988,436 |
| 2023-11-23 | 3.430 | 3.690 | 3.390 | 3.560 | 3.560 | 34,568,532 |
| 2023-11-22 | 3.380 | 3.510 | 3.370 | 3.430 | 3.430 | 18,726,874 |
| 2023-11-21 | 3.330 | 3.430 | 3.320 | 3.390 | 3.390 | 22,457,500 |
| 2023-11-20 | 3.340 | 3.370 | 3.300 | 3.320 | 3.320 | 13,660,428 |
| 2023-11-17 | 3.320 | 3.350 | 3.290 | 3.320 | 3.320 | 12,796,492 |
| 2023-11-16 | 3.360 | 3.380 | 3.300 | 3.330 | 3.330 | 16,821,645 |
| 2023-11-15 | 3.490 | 3.520 | 3.370 | 3.390 | 3.390 | 26,425,762 |
| 2023-11-14 | 3.390 | 3.520 | 3.380 | 3.510 | 3.510 | 21,611,297 |
| 2023-11-13 | 3.420 | 3.430 | 3.340 | 3.390 | 3.390 | 15,647,440 |
| 2023-11-10 | 3.490 | 3.490 | 3.370 | 3.410 | 3.410 | 12,768,390 |
| 2023-11-09 | 3.520 | 3.560 | 3.460 | 3.490 | 3.490 | 15,134,164 |
| 2023-11-08 | 3.510 | 3.580 | 3.480 | 3.520 | 3.520 | 17,942,753 |
| 2023-11-07 | 3.500 | 3.580 | 3.450 | 3.530 | 3.530 | 26,023,499 |
| 2023-11-06 | 3.330 | 3.520 | 3.330 | 3.510 | 3.510 | 36,683,494 |
| 2023-11-03 | 3.300 | 3.380 | 3.280 | 3.330 | 3.330 | 24,762,492 |
| 2023-11-02 | 3.320 | 3.350 | 3.240 | 3.300 | 3.300 | 30,674,635 |
| 2023-11-01 | 3.360 | 3.380 | 3.250 | 3.350 | 3.350 | 61,730,607 |
| 2023-10-31 | 3.670 | 3.720 | 3.320 | 3.380 | 3.380 | 103,912,424 |
| 2023-10-30 | 3.510 | 3.690 | 3.480 | 3.690 | 3.690 | 29,192,239 |
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.