China Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.300 | 3.500 | 3.300 | 3.470 | 3.402 | 48,422,733 |
| 2022-05-06 | 3.610 | 3.670 | 3.380 | 3.380 | 3.314 | 80,433,232 |
| 2022-05-05 | 3.740 | 3.980 | 3.660 | 3.760 | 3.687 | 100,201,126 |
| 2022-04-29 | 3.380 | 3.780 | 3.300 | 3.780 | 3.706 | 100,267,211 |
| 2022-04-28 | 3.250 | 3.480 | 3.240 | 3.440 | 3.373 | 62,277,329 |
| 2022-04-27 | 3.290 | 3.380 | 3.150 | 3.290 | 3.226 | 58,575,073 |
| 2022-04-26 | 3.330 | 3.520 | 3.300 | 3.360 | 3.294 | 55,670,185 |
| 2022-04-25 | 3.400 | 3.580 | 3.250 | 3.270 | 3.206 | 44,294,666 |
| 2022-04-22 | 3.440 | 3.700 | 3.390 | 3.510 | 3.442 | 57,975,185 |
| 2022-04-21 | 3.710 | 3.750 | 3.440 | 3.490 | 3.422 | 85,135,245 |
| 2022-04-20 | 4.050 | 4.120 | 3.740 | 3.740 | 3.667 | 91,665,130 |
| 2022-04-19 | 4.010 | 4.200 | 3.840 | 4.150 | 4.069 | 107,289,831 |
| 2022-04-18 | 4.230 | 4.590 | 4.040 | 4.110 | 4.030 | 110,285,125 |
| 2022-04-15 | 4.260 | 4.620 | 4.200 | 4.250 | 4.167 | 143,851,425 |
| 2022-04-14 | 3.990 | 4.400 | 3.920 | 4.400 | 4.314 | 154,859,934 |
| 2022-04-13 | 3.870 | 4.150 | 3.770 | 4.000 | 3.922 | 139,757,013 |
| 2022-04-12 | 4.700 | 4.780 | 4.190 | 4.190 | 4.108 | 142,176,167 |
| 2022-04-11 | 4.170 | 4.830 | 4.000 | 4.650 | 4.559 | 182,843,577 |
| 2022-04-08 | 3.930 | 4.420 | 3.700 | 4.390 | 4.304 | 181,845,390 |
| 2022-04-07 | 3.910 | 4.190 | 3.650 | 4.020 | 3.942 | 182,052,324 |
| 2022-04-06 | 3.530 | 3.810 | 3.430 | 3.810 | 3.736 | 63,224,357 |
| 2022-04-01 | 3.380 | 3.470 | 3.320 | 3.460 | 3.392 | 48,498,112 |
| 2022-03-31 | 3.360 | 3.530 | 3.330 | 3.430 | 3.363 | 53,141,951 |
| 2022-03-30 | 3.230 | 3.470 | 3.210 | 3.360 | 3.294 | 53,827,946 |
| 2022-03-29 | 3.200 | 3.290 | 3.170 | 3.220 | 3.157 | 20,093,989 |
| 2022-03-28 | 3.170 | 3.290 | 3.130 | 3.240 | 3.177 | 28,833,032 |
| 2022-03-25 | 3.120 | 3.240 | 3.080 | 3.180 | 3.118 | 28,452,128 |
| 2022-03-24 | 3.150 | 3.220 | 3.120 | 3.160 | 3.098 | 19,231,210 |
| 2022-03-23 | 3.130 | 3.210 | 3.090 | 3.160 | 3.098 | 33,028,701 |
| 2022-03-22 | 3.080 | 3.190 | 3.050 | 3.150 | 3.089 | 26,484,021 |
| 2022-03-21 | 3.010 | 3.120 | 3.010 | 3.080 | 3.020 | 11,102,075 |
| 2022-03-18 | 2.920 | 3.040 | 2.920 | 3.010 | 2.951 | 9,732,870 |
| 2022-03-17 | 2.930 | 2.990 | 2.920 | 2.950 | 2.892 | 9,606,269 |
| 2022-03-16 | 2.790 | 2.880 | 2.750 | 2.860 | 2.804 | 9,469,504 |
| 2022-03-15 | 2.980 | 2.990 | 2.730 | 2.750 | 2.696 | 14,907,985 |
| 2022-03-14 | 3.080 | 3.100 | 2.980 | 2.980 | 2.922 | 9,355,861 |
| 2022-03-11 | 3.070 | 3.070 | 2.960 | 3.050 | 2.990 | 8,994,520 |
| 2022-03-10 | 3.040 | 3.090 | 3.000 | 3.060 | 3.000 | 6,106,040 |
| 2022-03-09 | 3.070 | 3.080 | 2.900 | 2.980 | 2.922 | 8,732,328 |
| 2022-03-08 | 3.130 | 3.140 | 3.030 | 3.050 | 2.990 | 7,512,196 |
| 2022-03-07 | 3.130 | 3.160 | 3.110 | 3.120 | 3.059 | 6,297,936 |
| 2022-03-04 | 3.160 | 3.170 | 3.130 | 3.140 | 3.079 | 4,408,729 |
| 2022-03-03 | 3.140 | 3.180 | 3.140 | 3.180 | 3.118 | 7,565,000 |
| 2022-03-02 | 3.140 | 3.170 | 3.110 | 3.140 | 3.079 | 3,910,884 |
| 2022-03-01 | 3.080 | 3.130 | 3.070 | 3.120 | 3.059 | 3,781,879 |
| 2022-02-28 | 3.110 | 3.120 | 3.050 | 3.090 | 3.030 | 5,774,736 |
| 2022-02-25 | 3.130 | 3.180 | 3.110 | 3.120 | 3.059 | 6,399,657 |
| 2022-02-24 | 3.150 | 3.200 | 3.080 | 3.120 | 3.059 | 9,495,542 |
| 2022-02-23 | 3.200 | 3.220 | 3.150 | 3.160 | 3.098 | 7,287,410 |
| 2022-02-22 | 3.230 | 3.290 | 3.200 | 3.210 | 3.147 | 9,360,161 |
| 2022-02-21 | 3.240 | 3.260 | 3.170 | 3.240 | 3.177 | 13,442,042 |
| 2022-02-18 | 3.090 | 3.230 | 3.080 | 3.230 | 3.167 | 15,423,368 |
| 2022-02-17 | 3.130 | 3.150 | 3.080 | 3.100 | 3.040 | 4,733,931 |
| 2022-02-16 | 3.080 | 3.140 | 3.080 | 3.140 | 3.079 | 6,729,660 |
| 2022-02-15 | 3.110 | 3.120 | 3.040 | 3.070 | 3.010 | 7,600,892 |
| 2022-02-14 | 3.140 | 3.170 | 3.100 | 3.110 | 3.049 | 7,666,250 |
| 2022-02-11 | 3.170 | 3.270 | 3.170 | 3.190 | 3.128 | 12,384,514 |
| 2022-02-10 | 3.130 | 3.170 | 3.110 | 3.160 | 3.098 | 7,218,311 |
| 2022-02-09 | 3.160 | 3.200 | 3.120 | 3.140 | 3.079 | 9,067,205 |
| 2022-02-08 | 3.040 | 3.150 | 3.020 | 3.150 | 3.089 | 13,019,820 |
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.