China Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	2.670	2.710	2.650	2.690	2.689	8,697,956
2023-04-26	2.640	2.690	2.600	2.690	2.689	10,125,475
2023-04-25	2.670	2.700	2.620	2.650	2.649	11,459,172
2023-04-24	2.660	2.700	2.600	2.670	2.669	13,195,464
2023-04-21	2.710	2.740	2.660	2.660	2.659	11,197,519
2023-04-20	2.720	2.730	2.680	2.710	2.709	9,862,079
2023-04-19	2.790	2.790	2.710	2.730	2.729	13,602,177
2023-04-18	2.800	2.810	2.760	2.770	2.769	10,043,851
2023-04-17	2.790	2.810	2.760	2.800	2.799	11,470,502
2023-04-14	2.810	2.840	2.780	2.790	2.789	13,538,098
2023-04-13	2.790	2.850	2.780	2.820	2.819	14,615,219
2023-04-12	2.800	2.830	2.770	2.800	2.799	9,922,807
2023-04-11	2.760	2.810	2.720	2.810	2.809	16,329,363
2023-04-10	2.780	2.780	2.730	2.750	2.749	15,295,395
2023-04-07	2.720	2.790	2.710	2.790	2.789	22,990,131
2023-04-06	2.760	2.770	2.700	2.700	2.699	15,153,641
2023-04-04	2.800	2.810	2.760	2.770	2.769	12,919,114
2023-04-03	2.770	2.830	2.760	2.800	2.799	16,216,726
2023-03-31	2.770	2.830	2.750	2.780	2.779	15,328,209
2023-03-30	2.810	2.820	2.750	2.770	2.769	18,935,051
2023-03-29	2.860	2.860	2.790	2.800	2.799	13,161,914
2023-03-28	2.850	2.900	2.830	2.840	2.839	13,924,687
2023-03-27	2.970	2.970	2.870	2.880	2.878	21,420,974
2023-03-24	2.970	2.990	2.920	2.980	2.978	22,971,369
2023-03-23	3.060	3.060	2.960	2.970	2.968	21,773,532
2023-03-22	2.950	3.080	2.940	3.060	3.058	26,146,086
2023-03-21	3.000	3.000	2.940	2.940	2.938	14,552,857
2023-03-20	2.970	3.030	2.950	2.970	2.968	17,769,498
2023-03-17	2.960	2.990	2.940	2.960	2.958	9,075,939
2023-03-16	3.010	3.010	2.940	2.950	2.948	8,611,667
2023-03-15	2.980	3.010	2.970	3.000	2.998	9,823,972
2023-03-14	2.970	3.000	2.910	2.980	2.978	16,083,884
2023-03-13	2.960	3.020	2.940	2.960	2.958	11,794,321
2023-03-10	2.990	3.010	2.940	2.950	2.948	16,558,558
2023-03-09	3.040	3.040	2.980	3.010	3.008	10,518,900
2023-03-08	3.010	3.030	2.980	3.020	3.018	7,478,880
2023-03-07	3.050	3.090	3.000	3.000	2.998	12,413,549
2023-03-06	3.100	3.100	3.040	3.050	3.048	10,832,983
2023-03-03	3.070	3.100	3.050	3.090	3.088	9,563,581
2023-03-02	3.080	3.110	3.060	3.080	3.078	9,854,728
2023-03-01	3.080	3.090	3.060	3.080	3.078	11,652,149
2023-02-28	3.050	3.080	3.030	3.080	3.078	10,467,264
2023-02-27	3.070	3.100	3.030	3.050	3.048	11,475,135
2023-02-24	3.070	3.090	3.040	3.060	3.058	12,956,139
2023-02-23	3.130	3.160	3.050	3.080	3.078	23,971,219
2023-02-22	3.050	3.160	3.040	3.130	3.128	27,132,113
2023-02-21	3.060	3.120	3.040	3.080	3.078	20,713,226
2023-02-20	3.000	3.030	2.970	3.020	3.018	11,688,971
2023-02-17	2.980	3.020	2.900	2.990	2.988	14,947,094
2023-02-16	3.040	3.060	2.960	2.980	2.978	17,313,453
2023-02-15	3.060	3.080	3.030	3.040	3.038	11,118,651
2023-02-14	3.070	3.110	3.050	3.060	3.058	13,241,260
2023-02-13	3.050	3.080	3.020	3.060	3.058	12,928,315
2023-02-10	3.050	3.100	3.030	3.070	3.068	15,194,420
2023-02-09	3.060	3.060	3.020	3.050	3.048	13,033,758
2023-02-08	3.030	3.090	3.020	3.060	3.058	18,573,414
2023-02-07	3.010	3.060	3.010	3.030	3.028	12,589,354
2023-02-06	3.020	3.060	3.010	3.010	3.008	10,700,051
2023-02-03	3.060	3.070	3.000	3.050	3.048	16,349,265
2023-02-02	3.060	3.090	3.030	3.070	3.068	15,994,836

← NewerPage 15 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.