China Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	3.370	3.460	3.350	3.350	3.350	11,681,934
2023-10-26	3.350	3.410	3.330	3.390	3.390	15,230,995
2023-10-25	3.490	3.570	3.350	3.360	3.360	18,672,269
2023-10-24	3.410	3.480	3.400	3.470	3.470	10,348,926
2023-10-23	3.460	3.490	3.380	3.390	3.390	11,750,284
2023-10-20	3.400	3.530	3.380	3.490	3.490	15,424,509
2023-10-19	3.400	3.480	3.360	3.420	3.420	13,630,135
2023-10-18	3.500	3.500	3.390	3.420	3.420	16,750,048
2023-10-17	3.540	3.540	3.470	3.480	3.480	10,600,041
2023-10-16	3.490	3.560	3.490	3.530	3.530	10,122,721
2023-10-13	3.530	3.570	3.490	3.540	3.540	10,026,355
2023-10-12	3.490	3.570	3.480	3.520	3.520	8,974,348
2023-10-11	3.560	3.560	3.470	3.480	3.480	14,184,956
2023-10-10	3.520	3.590	3.510	3.530	3.530	15,385,293
2023-10-09	3.580	3.600	3.500	3.510	3.510	10,992,820
2023-09-28	3.630	3.670	3.590	3.590	3.590	11,850,503
2023-09-27	3.590	3.670	3.590	3.640	3.640	7,815,262
2023-09-26	3.610	3.670	3.600	3.620	3.620	8,387,674
2023-09-25	3.710	3.710	3.570	3.620	3.620	17,192,801
2023-09-22	3.740	3.770	3.690	3.720	3.720	9,358,118
2023-09-21	3.710	3.840	3.670	3.730	3.730	16,782,198
2023-09-20	3.640	3.730	3.620	3.700	3.700	13,004,182
2023-09-19	3.630	3.700	3.600	3.650	3.650	16,903,968
2023-09-18	3.740	3.740	3.550	3.620	3.620	26,524,540
2023-09-15	3.760	3.790	3.700	3.750	3.750	20,044,708
2023-09-14	3.730	3.760	3.690	3.730	3.730	13,781,626
2023-09-13	3.770	3.770	3.680	3.700	3.700	14,659,437
2023-09-12	3.780	3.780	3.690	3.730	3.730	14,923,994
2023-09-11	3.640	3.780	3.630	3.750	3.750	26,981,395
2023-09-08	3.720	3.760	3.600	3.620	3.620	19,935,103
2023-09-07	3.760	3.830	3.720	3.750	3.750	19,922,781
2023-09-06	3.660	3.800	3.590	3.740	3.740	23,013,463
2023-09-05	3.720	3.730	3.580	3.650	3.650	23,923,302
2023-09-04	3.770	3.860	3.720	3.740	3.740	33,682,159
2023-09-01	3.910	3.930	3.670	3.720	3.720	44,862,510
2023-08-31	4.220	4.260	3.830	3.830	3.830	42,293,672
2023-08-30	4.170	4.330	4.120	4.260	4.260	39,164,073
2023-08-29	4.090	4.270	4.020	4.210	4.210	46,906,991
2023-08-28	4.300	4.300	4.030	4.100	4.100	45,872,221
2023-08-25	3.830	4.010	3.800	3.940	3.940	31,941,686
2023-08-24	3.900	3.940	3.750	3.770	3.770	23,342,475
2023-08-23	3.950	3.970	3.850	3.890	3.890	13,281,680
2023-08-22	3.920	3.950	3.870	3.940	3.940	14,624,646
2023-08-21	3.960	4.010	3.880	3.900	3.900	17,177,077
2023-08-18	4.050	4.130	3.960	3.980	3.980	16,987,007
2023-08-17	4.030	4.090	3.970	4.040	4.040	22,918,638
2023-08-16	3.980	4.150	3.920	4.020	4.020	33,860,998
2023-08-15	3.960	4.000	3.900	3.980	3.980	20,137,136
2023-08-14	3.880	3.970	3.840	3.950	3.950	24,558,619
2023-08-11	4.050	4.120	3.890	3.940	3.940	25,276,320
2023-08-10	3.940	4.030	3.910	3.990	3.990	20,268,856
2023-08-09	3.890	4.030	3.860	3.940	3.940	26,502,844
2023-08-08	3.940	3.990	3.860	3.900	3.900	25,040,752
2023-08-07	3.930	3.950	3.850	3.900	3.900	33,357,302
2023-08-04	4.080	4.140	3.980	4.000	4.000	58,317,427
2023-08-03	4.010	4.070	3.810	4.020	4.020	65,100,534
2023-08-02	3.840	4.190	3.810	4.020	4.020	89,153,150
2023-08-01	3.900	3.980	3.790	3.810	3.810	57,599,088
2023-07-31	3.610	4.000	3.600	3.910	3.910	69,933,716
2023-07-28	3.530	3.770	3.490	3.690	3.688	70,532,717

← NewerPage 13 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.