China Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.230	2.290	2.160	2.160	2.160	38,944,074
2026-07-16	2.230	2.250	2.170	2.240	2.240	30,002,517
2026-07-15	2.130	2.220	2.120	2.200	2.200	39,115,895
2026-07-14	2.110	2.170	2.100	2.140	2.140	32,031,520
2026-07-13	2.150	2.150	2.100	2.120	2.120	31,611,800
2026-07-10	2.080	2.190	2.050	2.140	2.140	44,902,821
2026-07-09	2.090	2.120	2.060	2.090	2.090	26,951,256
2026-07-08	2.060	2.120	2.040	2.100	2.100	24,742,692
2026-07-07	2.150	2.150	2.060	2.070	2.070	26,739,101
2026-07-06	2.120	2.150	2.090	2.150	2.150	28,704,190
2026-07-03	2.110	2.160	2.090	2.120	2.120	24,217,723
2026-07-02	2.130	2.180	2.070	2.110	2.110	30,336,592
2026-07-01	2.050	2.150	2.050	2.120	2.120	30,673,926
2026-06-30	2.080	2.090	2.030	2.060	2.060	23,105,374
2026-06-29	2.110	2.110	2.010	2.090	2.090	35,730,159
2026-06-26	2.130	2.150	2.090	2.110	2.110	29,424,448
2026-06-25	2.130	2.160	2.090	2.120	2.120	26,410,075
2026-06-24	2.250	2.250	2.130	2.130	2.130	34,138,495
2026-06-23	2.190	2.270	2.180	2.240	2.240	27,004,904
2026-06-22	2.210	2.220	2.140	2.200	2.200	30,650,099
2026-06-18	2.240	2.250	2.180	2.220	2.220	21,736,626
2026-06-17	2.350	2.350	2.240	2.260	2.260	30,377,272
2026-06-16	2.390	2.400	2.330	2.340	2.340	26,329,723
2026-06-15	2.410	2.450	2.390	2.400	2.400	20,867,677
2026-06-12	2.360	2.420	2.360	2.410	2.410	28,189,715
2026-06-11	2.370	2.390	2.320	2.360	2.360	23,440,173
2026-06-10	2.340	2.390	2.320	2.380	2.380	19,786,940
2026-06-09	2.410	2.410	2.330	2.350	2.350	24,953,570
2026-06-08	2.380	2.460	2.360	2.410	2.410	33,020,892
2026-06-05	2.400	2.460	2.390	2.400	2.400	26,272,171
2026-06-04	2.360	2.490	2.360	2.400	2.400	36,249,519
2026-06-03	2.430	2.440	2.340	2.370	2.370	24,216,650
2026-06-02	2.470	2.490	2.410	2.430	2.430	27,889,045
2026-06-01	2.420	2.480	2.380	2.470	2.470	24,482,108
2026-05-29	2.340	2.480	2.340	2.430	2.430	36,672,685
2026-05-28	2.340	2.390	2.320	2.340	2.340	15,840,938
2026-05-27	2.400	2.420	2.330	2.350	2.350	21,983,077
2026-05-26	2.420	2.430	2.380	2.420	2.420	19,903,176
2026-05-25	2.440	2.450	2.400	2.420	2.420	18,723,802
2026-05-22	2.450	2.460	2.430	2.440	2.440	15,670,870
2026-05-21	2.510	2.530	2.440	2.460	2.460	24,791,572
2026-05-20	2.550	2.560	2.500	2.520	2.520	16,270,364
2026-05-19	2.530	2.560	2.530	2.550	2.550	16,333,494
2026-05-18	2.520	2.550	2.490	2.540	2.540	22,040,497
2026-05-15	2.550	2.560	2.510	2.530	2.530	25,368,059
2026-05-14	2.610	2.620	2.540	2.560	2.560	25,054,078
2026-05-13	2.630	2.640	2.580	2.590	2.590	26,680,741
2026-05-12	2.640	2.670	2.610	2.630	2.630	32,717,533
2026-05-11	2.620	2.660	2.600	2.640	2.640	38,223,518
2026-05-08	2.590	2.630	2.580	2.610	2.610	27,940,219
2026-05-07	2.630	2.640	2.580	2.590	2.590	28,556,150
2026-05-06	2.600	2.640	2.580	2.630	2.630	33,058,908
2026-04-30	2.570	2.610	2.550	2.580	2.580	31,450,586
2026-04-29	2.520	2.600	2.520	2.560	2.560	31,487,931
2026-04-28	2.580	2.580	2.500	2.530	2.530	52,613,592
2026-04-27	2.600	2.620	2.570	2.610	2.610	19,785,850
2026-04-24	2.620	2.630	2.580	2.600	2.600	21,075,120
2026-04-23	2.620	2.650	2.590	2.630	2.630	23,062,448
2026-04-22	2.640	2.650	2.610	2.620	2.620	20,444,379
2026-04-21	2.650	2.670	2.630	2.650	2.650	16,984,660

← NewerPage 2 of 5 · 242 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.