China Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	3.060	3.080	2.990	3.060	3.058	29,182,769
2023-01-31	2.990	3.060	2.960	3.050	3.048	24,392,156
2023-01-30	3.000	3.030	2.960	2.970	2.968	15,539,778
2023-01-20	2.940	3.010	2.930	2.980	2.978	14,326,164
2023-01-19	2.890	2.930	2.870	2.930	2.928	9,938,860
2023-01-18	2.920	2.940	2.890	2.900	2.898	10,581,694
2023-01-17	2.930	2.930	2.870	2.910	2.908	13,795,300
2023-01-16	2.920	2.940	2.890	2.930	2.928	14,286,861
2023-01-13	2.900	2.920	2.880	2.910	2.908	9,510,540
2023-01-12	2.890	2.910	2.850	2.880	2.878	12,360,540
2023-01-11	2.900	2.940	2.890	2.900	2.898	11,094,918
2023-01-10	2.930	2.960	2.900	2.900	2.898	15,867,927
2023-01-09	2.990	3.000	2.930	2.930	2.928	22,364,054
2023-01-06	3.100	3.110	2.960	2.980	2.978	33,826,122
2023-01-05	3.130	3.150	3.050	3.050	3.048	23,659,073
2023-01-04	3.080	3.200	3.060	3.120	3.118	29,358,275
2023-01-03	3.090	3.130	3.050	3.080	3.078	19,036,033
2022-12-30	3.060	3.090	3.030	3.080	3.078	16,626,307
2022-12-29	3.140	3.160	3.050	3.060	3.058	20,383,266
2022-12-28	3.140	3.200	3.090	3.140	3.138	20,504,391
2022-12-27	3.130	3.210	3.110	3.150	3.148	27,989,678
2022-12-26	3.180	3.230	3.120	3.150	3.148	24,410,717
2022-12-23	3.190	3.270	3.160	3.200	3.198	23,097,526
2022-12-22	3.310	3.380	3.210	3.220	3.218	45,208,362
2022-12-21	3.210	3.430	3.200	3.270	3.268	50,426,198
2022-12-20	3.260	3.330	3.030	3.210	3.208	55,835,744
2022-12-19	3.300	3.450	3.220	3.330	3.328	58,678,019
2022-12-16	3.300	3.450	3.220	3.330	3.328	84,204,276
2022-12-15	3.230	3.310	3.170	3.290	3.288	44,219,206
2022-12-14	3.300	3.350	3.210	3.250	3.248	44,162,610
2022-12-13	3.200	3.400	3.170	3.370	3.368	65,814,001
2022-12-12	3.200	3.300	3.140	3.210	3.208	59,903,734
2022-12-09	3.200	3.330	3.140	3.280	3.278	119,856,332
2022-12-08	3.330	3.410	3.280	3.300	3.298	72,744,110
2022-12-07	3.500	3.590	3.290	3.310	3.308	113,304,993
2022-12-06	3.690	3.910	3.470	3.650	3.648	116,776,048
2022-12-05	3.440	3.850	3.420	3.730	3.728	205,798,657
2022-12-02	3.640	3.640	3.500	3.500	3.498	86,809,804
2022-12-01	4.130	4.130	3.600	3.890	3.888	225,783,727
2022-11-30	3.750	3.750	3.750	3.750	3.748	33,141,597
2022-11-29	3.410	3.410	3.410	3.410	3.408	21,680,907
2022-11-28	2.800	3.100	2.750	3.100	3.098	45,568,093
2022-11-25	2.690	2.870	2.680	2.820	2.819	34,701,119
2022-11-24	2.690	2.750	2.650	2.690	2.689	10,970,693
2022-11-23	2.640	2.680	2.630	2.650	2.649	7,038,756
2022-11-22	2.650	2.690	2.620	2.640	2.639	10,219,889
2022-11-21	2.690	2.690	2.620	2.650	2.649	7,966,892
2022-11-18	2.730	2.750	2.680	2.690	2.689	9,620,982
2022-11-17	2.720	2.750	2.690	2.730	2.729	9,501,911
2022-11-16	2.740	2.760	2.690	2.720	2.719	12,145,638
2022-11-15	2.710	2.770	2.670	2.750	2.749	14,935,173
2022-11-14	2.760	2.800	2.660	2.700	2.699	22,033,150
2022-11-11	2.580	2.770	2.580	2.690	2.689	26,439,671
2022-11-10	2.540	2.570	2.510	2.560	2.559	6,914,692
2022-11-09	2.510	2.590	2.500	2.550	2.549	8,191,660
2022-11-08	2.530	2.570	2.500	2.510	2.509	6,507,582
2022-11-07	2.500	2.550	2.490	2.540	2.539	6,203,577
2022-11-04	2.490	2.520	2.470	2.510	2.509	6,177,261
2022-11-03	2.470	2.510	2.450	2.490	2.489	6,816,122
2022-11-02	2.430	2.490	2.420	2.470	2.469	8,308,329

← NewerPage 16 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.