China Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	3.530	3.770	3.490	3.690	3.688	70,532,717
2023-07-27	3.470	3.700	3.360	3.530	3.528	70,541,193
2023-07-26	3.400	3.730	3.360	3.520	3.518	82,122,886
2023-07-25	3.200	3.420	3.170	3.420	3.418	67,169,760
2023-07-24	3.180	3.200	3.070	3.110	3.108	18,062,210
2023-07-21	3.000	3.130	2.990	3.120	3.118	21,056,509
2023-07-20	3.040	3.060	2.990	3.030	3.028	10,662,613
2023-07-19	2.970	3.040	2.950	3.020	3.018	12,404,933
2023-07-18	2.920	3.000	2.900	2.970	2.968	8,397,297
2023-07-17	2.930	2.950	2.900	2.920	2.918	4,432,161
2023-07-14	2.910	2.970	2.880	2.930	2.928	7,623,560
2023-07-13	2.900	2.930	2.880	2.900	2.898	6,387,200
2023-07-12	2.950	2.970	2.880	2.920	2.918	8,882,952
2023-07-11	2.990	3.030	2.950	2.960	2.958	9,612,707
2023-07-10	2.960	3.010	2.930	2.970	2.968	13,647,878
2023-07-07	2.910	3.020	2.900	2.970	2.968	14,546,873
2023-07-06	2.910	2.930	2.870	2.920	2.918	10,945,823
2023-07-05	2.880	2.930	2.850	2.920	2.918	8,075,377
2023-07-04	2.950	2.950	2.860	2.880	2.878	10,790,197
2023-07-03	2.950	2.990	2.930	2.950	2.948	10,992,949
2023-06-30	2.930	3.040	2.930	2.950	2.948	16,954,133
2023-06-29	3.030	3.050	2.930	2.960	2.958	21,230,547
2023-06-28	2.860	3.150	2.840	3.040	3.038	43,298,799
2023-06-27	2.760	2.900	2.750	2.860	2.858	15,728,480
2023-06-26	2.810	2.810	2.760	2.770	2.769	9,091,184
2023-06-21	2.850	2.930	2.810	2.820	2.819	14,261,989
2023-06-20	2.950	2.970	2.830	2.840	2.839	14,515,277
2023-06-19	2.920	3.020	2.890	2.960	2.958	25,933,760
2023-06-16	2.920	2.990	2.910	2.930	2.928	14,315,009
2023-06-15	2.920	2.970	2.870	2.930	2.928	15,223,747
2023-06-14	2.840	2.970	2.820	2.910	2.908	29,095,704
2023-06-13	2.860	2.910	2.810	2.820	2.819	11,450,266
2023-06-12	2.910	2.920	2.850	2.850	2.849	13,486,989
2023-06-09	2.920	2.930	2.850	2.910	2.908	32,849,237
2023-06-08	2.770	2.920	2.730	2.890	2.888	40,201,383
2023-06-07	2.720	2.790	2.720	2.750	2.749	15,509,658
2023-06-06	2.690	2.760	2.690	2.720	2.719	16,768,544
2023-06-05	2.720	2.730	2.670	2.700	2.699	12,762,191
2023-06-02	2.650	2.770	2.630	2.750	2.749	21,091,570
2023-06-01	2.840	2.850	2.650	2.650	2.649	23,860,800
2023-05-31	2.690	2.850	2.680	2.830	2.829	34,440,458
2023-05-30	2.580	2.770	2.530	2.730	2.729	24,779,328
2023-05-29	2.610	2.620	2.580	2.580	2.579	6,243,965
2023-05-26	2.610	2.620	2.580	2.600	2.599	7,316,344
2023-05-25	2.600	2.620	2.570	2.600	2.599	8,772,960
2023-05-24	2.680	2.680	2.600	2.610	2.609	11,693,674
2023-05-23	2.670	2.720	2.660	2.660	2.659	8,896,550
2023-05-22	2.690	2.700	2.650	2.680	2.679	9,420,444
2023-05-19	2.730	2.740	2.690	2.690	2.689	10,172,104
2023-05-18	2.740	2.770	2.730	2.730	2.729	7,062,068
2023-05-17	2.730	2.770	2.720	2.740	2.739	9,150,224
2023-05-16	2.800	2.820	2.740	2.750	2.749	8,853,013
2023-05-15	2.810	2.810	2.730	2.790	2.789	12,046,202
2023-05-12	2.840	2.870	2.800	2.810	2.809	10,455,890
2023-05-11	2.810	2.850	2.790	2.820	2.819	8,356,996
2023-05-10	2.780	2.830	2.780	2.800	2.799	12,122,994
2023-05-09	2.790	2.860	2.790	2.800	2.799	21,450,749
2023-05-08	2.790	2.810	2.740	2.800	2.799	15,865,862
2023-05-05	2.800	2.830	2.750	2.830	2.829	20,796,314
2023-05-04	2.700	2.790	2.680	2.770	2.769	19,372,651

← NewerPage 14 of 21 · 1,217 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.