China Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.410	2.450	2.400	2.430	2.429	5,878,718
2022-10-31	2.420	2.430	2.380	2.410	2.409	7,285,137
2022-10-28	2.510	2.520	2.420	2.450	2.449	12,738,284
2022-10-27	2.460	2.550	2.440	2.540	2.539	12,744,850
2022-10-26	2.440	2.470	2.430	2.440	2.439	7,283,400
2022-10-25	2.450	2.470	2.400	2.430	2.429	9,196,421
2022-10-24	2.540	2.580	2.420	2.450	2.449	13,790,829
2022-10-21	2.580	2.600	2.530	2.550	2.549	7,206,019
2022-10-20	2.600	2.600	2.550	2.560	2.559	8,086,259
2022-10-19	2.600	2.630	2.580	2.590	2.589	5,112,101
2022-10-18	2.630	2.650	2.590	2.610	2.609	7,169,606
2022-10-17	2.610	2.650	2.560	2.630	2.629	8,298,439
2022-10-14	2.580	2.650	2.570	2.610	2.609	8,858,687
2022-10-13	2.580	2.590	2.520	2.570	2.569	8,133,683
2022-10-12	2.550	2.600	2.520	2.590	2.589	8,007,560
2022-10-11	2.580	2.590	2.510	2.560	2.559	7,802,362
2022-10-10	2.610	2.640	2.570	2.570	2.569	6,968,901
2022-09-30	2.600	2.620	2.540	2.580	2.579	8,500,674
2022-09-29	2.660	2.670	2.540	2.560	2.559	11,044,034
2022-09-28	2.660	2.670	2.620	2.630	2.629	7,342,852
2022-09-27	2.670	2.710	2.580	2.670	2.669	12,263,091
2022-09-26	2.750	2.790	2.660	2.670	2.669	13,851,385
2022-09-23	2.770	2.820	2.740	2.740	2.739	11,752,083
2022-09-22	2.830	2.870	2.740	2.750	2.749	13,071,604
2022-09-21	2.730	2.860	2.700	2.830	2.829	12,756,767
2022-09-20	2.780	2.840	2.730	2.740	2.739	9,581,860
2022-09-19	2.760	2.800	2.700	2.760	2.759	11,847,561
2022-09-16	2.880	2.920	2.770	2.770	2.769	14,421,075
2022-09-15	2.860	2.970	2.840	2.880	2.878	18,342,795
2022-09-14	2.820	2.910	2.800	2.840	2.839	12,556,854
2022-09-13	2.930	2.930	2.830	2.840	2.839	13,088,369
2022-09-09	2.880	2.950	2.870	2.920	2.918	15,058,781
2022-09-08	2.900	2.910	2.850	2.860	2.858	6,786,219
2022-09-07	2.880	2.910	2.860	2.890	2.888	9,383,796
2022-09-06	2.850	2.920	2.830	2.890	2.888	13,351,919
2022-09-05	2.800	2.840	2.780	2.840	2.839	10,656,595
2022-09-02	2.790	2.800	2.750	2.790	2.789	7,724,595
2022-09-01	2.730	2.830	2.720	2.760	2.759	16,038,068
2022-08-31	2.730	2.780	2.720	2.720	2.719	7,617,966
2022-08-30	2.710	2.790	2.710	2.740	2.739	7,631,420
2022-08-29	2.690	2.720	2.660	2.710	2.709	6,733,532
2022-08-26	2.740	2.750	2.710	2.720	2.719	6,570,262
2022-08-25	2.730	2.750	2.710	2.740	2.739	7,386,622
2022-08-24	2.780	2.790	2.720	2.720	2.719	9,563,760
2022-08-23	2.800	2.810	2.760	2.780	2.779	7,439,454
2022-08-22	2.800	2.830	2.780	2.810	2.809	6,998,118
2022-08-19	2.790	2.830	2.770	2.790	2.789	8,711,302
2022-08-18	2.840	2.840	2.770	2.790	2.789	8,438,015
2022-08-17	2.800	2.850	2.790	2.830	2.829	8,730,978
2022-08-16	2.760	2.820	2.760	2.790	2.789	8,275,692
2022-08-15	2.800	2.820	2.760	2.760	2.759	6,470,428
2022-08-12	2.770	2.810	2.760	2.790	2.789	5,347,215
2022-08-11	2.750	2.790	2.740	2.770	2.769	7,410,824
2022-08-10	2.760	2.770	2.730	2.740	2.739	5,345,993
2022-08-09	2.790	2.800	2.740	2.760	2.759	7,178,170
2022-08-08	2.770	2.870	2.770	2.790	2.789	7,409,020
2022-08-05	2.780	2.780	2.740	2.770	2.769	5,807,755
2022-08-04	2.760	2.780	2.720	2.760	2.759	7,424,116
2022-08-03	2.790	2.830	2.740	2.750	2.749	9,395,862
2022-08-02	2.870	2.870	2.740	2.800	2.799	12,931,960

← NewerPage 17 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.