China Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	2.900	2.920	2.850	2.880	2.878	9,712,257
2022-07-29	2.940	2.960	2.880	2.890	2.888	9,610,597
2022-07-28	2.920	2.970	2.890	2.920	2.918	11,864,440
2022-07-27	2.960	2.980	2.890	2.910	2.908	12,787,130
2022-07-26	2.850	2.990	2.830	2.960	2.958	19,295,851
2022-07-25	2.820	2.900	2.820	2.850	2.849	10,528,636
2022-07-22	2.840	2.860	2.780	2.810	2.809	6,518,244
2022-07-21	2.840	2.880	2.810	2.820	2.819	7,280,881
2022-07-20	2.910	2.910	2.840	2.850	2.849	7,535,269
2022-07-19	2.860	2.890	2.830	2.870	2.868	8,724,898
2022-07-18	2.720	2.890	2.720	2.850	2.849	14,134,691
2022-07-15	2.910	2.930	2.780	2.790	2.736	20,707,040
2022-07-14	2.980	2.990	2.910	2.940	2.883	12,635,667
2022-07-13	2.950	3.020	2.950	2.980	2.922	11,795,372
2022-07-12	2.940	2.990	2.940	2.950	2.892	9,286,291
2022-07-11	2.970	2.980	2.930	2.950	2.892	8,332,750
2022-07-08	2.960	3.000	2.940	2.970	2.912	8,171,816
2022-07-07	2.970	2.990	2.940	2.950	2.892	9,098,848
2022-07-06	2.990	3.030	2.940	2.950	2.892	12,338,097
2022-07-05	3.020	3.030	2.980	3.000	2.941	11,840,363
2022-07-04	3.050	3.060	2.990	3.010	2.951	11,054,030
2022-07-01	3.060	3.110	3.050	3.060	3.000	10,381,451
2022-06-30	3.120	3.120	3.060	3.060	3.000	16,383,845
2022-06-29	3.040	3.120	3.040	3.090	3.030	18,827,316
2022-06-28	3.040	3.070	3.030	3.040	2.981	7,183,523
2022-06-27	3.040	3.070	3.030	3.050	2.990	7,084,201
2022-06-24	3.030	3.060	3.020	3.040	2.981	7,891,748
2022-06-23	3.010	3.060	2.980	3.050	2.990	10,044,182
2022-06-22	3.070	3.080	3.010	3.010	2.951	10,255,119
2022-06-21	3.100	3.140	3.050	3.070	3.010	14,962,088
2022-06-20	3.010	3.090	3.000	3.070	3.010	12,896,220
2022-06-17	3.020	3.050	2.960	3.020	2.961	12,043,553
2022-06-16	3.100	3.120	3.030	3.040	2.981	16,839,961
2022-06-15	3.060	3.140	3.040	3.090	3.030	22,495,963
2022-06-14	2.960	3.070	2.940	3.060	3.000	20,756,560
2022-06-13	3.040	3.040	2.950	2.980	2.922	22,283,553
2022-06-10	3.040	3.080	3.020	3.060	3.000	17,030,677
2022-06-09	3.070	3.120	3.050	3.060	3.000	13,283,187
2022-06-08	3.160	3.180	3.030	3.070	3.010	20,458,069
2022-06-07	3.100	3.170	3.080	3.160	3.098	17,744,457
2022-06-06	3.100	3.120	3.030	3.110	3.049	22,649,419
2022-06-02	3.190	3.200	3.080	3.100	3.040	33,201,033
2022-06-01	3.260	3.290	3.160	3.210	3.147	25,744,829
2022-05-31	3.230	3.260	3.190	3.260	3.196	18,149,765
2022-05-30	3.300	3.390	3.220	3.260	3.196	32,742,149
2022-05-27	3.260	3.280	3.180	3.220	3.157	24,063,693
2022-05-26	3.290	3.360	3.210	3.250	3.187	36,112,740
2022-05-25	3.270	3.310	3.240	3.290	3.226	31,545,342
2022-05-24	3.470	3.500	3.280	3.280	3.216	50,811,762
2022-05-23	3.540	3.580	3.460	3.460	3.392	38,090,368
2022-05-20	3.620	3.650	3.510	3.540	3.471	53,199,181
2022-05-19	3.450	3.880	3.410	3.650	3.579	91,477,400
2022-05-18	3.410	3.610	3.350	3.530	3.461	48,894,693
2022-05-17	3.580	3.600	3.380	3.400	3.334	39,518,817
2022-05-16	3.700	3.720	3.460	3.590	3.520	69,273,635
2022-05-13	3.370	3.700	3.290	3.590	3.520	84,045,502
2022-05-12	3.450	3.560	3.320	3.380	3.314	40,062,527
2022-05-11	3.510	3.660	3.380	3.470	3.402	57,610,894
2022-05-10	3.380	3.530	3.320	3.520	3.451	44,896,345
2022-05-09	3.300	3.500	3.300	3.470	3.402	48,422,733

← NewerPage 18 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.