China Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	3.020	3.060	2.970	3.060	3.000	5,669,440
2022-01-28	2.990	3.020	2.960	2.990	2.932	5,485,278
2022-01-27	3.020	3.030	2.970	2.970	2.912	5,397,460
2022-01-26	3.000	3.060	2.990	3.030	2.971	5,880,466
2022-01-25	3.090	3.100	2.980	2.990	2.932	7,178,451
2022-01-24	3.100	3.120	3.040	3.090	3.030	7,224,656
2022-01-21	3.100	3.130	3.030	3.110	3.049	8,195,359
2022-01-20	3.110	3.160	3.090	3.110	3.049	8,512,793
2022-01-19	3.060	3.120	3.060	3.110	3.049	5,441,040
2022-01-18	3.060	3.120	3.040	3.070	3.010	6,092,780
2022-01-17	3.000	3.100	3.000	3.060	3.000	7,305,686
2022-01-14	3.110	3.120	3.060	3.070	3.010	9,246,697
2022-01-13	3.120	3.200	3.110	3.130	3.069	9,223,223
2022-01-12	3.140	3.150	3.080	3.130	3.069	8,962,770
2022-01-11	3.130	3.200	3.130	3.150	3.089	12,664,624
2022-01-10	3.100	3.170	3.080	3.150	3.089	9,786,703
2022-01-07	3.120	3.200	3.090	3.100	3.040	11,879,577
2022-01-06	3.050	3.120	3.040	3.100	3.040	9,585,905
2022-01-05	3.060	3.080	3.030	3.060	3.000	6,089,673
2022-01-04	3.000	3.060	2.970	3.060	3.000	8,163,096
2021-12-31	2.950	3.040	2.930	3.010	2.951	7,787,659
2021-12-30	2.980	2.980	2.930	2.960	2.902	9,245,937
2021-12-29	3.010	3.010	2.960	2.980	2.922	7,705,442
2021-12-28	3.010	3.030	2.970	3.010	2.951	8,258,985
2021-12-27	3.000	3.050	2.990	3.000	2.941	8,116,085
2021-12-24	3.050	3.070	2.990	3.000	2.941	16,328,077
2021-12-23	3.100	3.150	3.050	3.060	3.000	24,492,396
2021-12-22	3.360	3.430	3.110	3.150	3.089	52,926,802
2021-12-21	2.960	3.260	2.920	3.260	3.196	45,544,504
2021-12-20	2.890	3.010	2.880	2.960	2.902	14,532,900
2021-12-17	2.810	2.940	2.800	2.860	2.804	9,093,206
2021-12-16	2.800	2.820	2.790	2.820	2.765	3,568,222
2021-12-15	2.800	2.820	2.780	2.800	2.745	4,881,690
2021-12-14	2.800	2.830	2.780	2.790	2.736	4,819,707
2021-12-13	2.800	2.840	2.790	2.800	2.745	4,781,775
2021-12-10	2.790	2.820	2.770	2.820	2.765	3,499,210
2021-12-09	2.770	2.820	2.760	2.800	2.745	6,859,016
2021-12-08	2.800	2.800	2.760	2.770	2.716	5,208,752
2021-12-07	2.800	2.810	2.760	2.790	2.736	6,082,070
2021-12-06	2.780	2.790	2.760	2.760	2.706	4,284,189
2021-12-03	2.760	2.780	2.740	2.770	2.716	5,204,760
2021-12-02	2.730	2.760	2.720	2.760	2.706	6,491,179
2021-12-01	2.700	2.730	2.680	2.730	2.677	4,436,211
2021-11-30	2.700	2.720	2.690	2.700	2.647	2,279,838
2021-11-29	2.700	2.710	2.680	2.700	2.647	3,384,180
2021-11-26	2.750	2.750	2.720	2.720	2.667	2,794,395
2021-11-25	2.720	2.770	2.720	2.750	2.696	4,540,174
2021-11-24	2.710	2.730	2.700	2.720	2.667	3,968,541
2021-11-23	2.700	2.730	2.700	2.700	2.647	4,073,894
2021-11-22	2.730	2.730	2.700	2.700	2.647	2,531,389
2021-11-19	2.690	2.730	2.690	2.720	2.667	4,555,549
2021-11-18	2.730	2.730	2.690	2.690	2.638	3,663,051
2021-11-17	2.730	2.730	2.710	2.720	2.667	2,678,868
2021-11-16	2.730	2.760	2.720	2.720	2.667	4,087,341
2021-11-15	2.740	2.740	2.690	2.740	2.687	5,015,874
2021-11-12	2.770	2.790	2.720	2.740	2.687	6,045,921
2021-11-11	2.710	2.820	2.700	2.790	2.736	8,009,292
2021-11-10	2.700	2.730	2.670	2.720	2.667	5,542,279
2021-11-09	2.710	2.710	2.670	2.690	2.638	3,477,415
2021-11-08	2.700	2.720	2.660	2.690	2.638	3,314,922

← NewerPage 20 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.