China Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 2.710 | 2.720 | 2.680 | 2.690 | 2.638 | 4,736,103 |
| 2021-11-04 | 2.740 | 2.770 | 2.680 | 2.720 | 2.667 | 7,384,248 |
| 2021-11-03 | 2.740 | 2.780 | 2.730 | 2.760 | 2.706 | 5,216,129 |
| 2021-11-02 | 2.810 | 2.840 | 2.720 | 2.730 | 2.677 | 6,620,361 |
| 2021-11-01 | 2.830 | 2.850 | 2.790 | 2.810 | 2.755 | 6,177,461 |
| 2021-10-29 | 2.850 | 2.870 | 2.810 | 2.850 | 2.794 | 6,887,276 |
| 2021-10-28 | 2.880 | 2.900 | 2.820 | 2.870 | 2.814 | 4,071,653 |
| 2021-10-27 | 2.940 | 2.950 | 2.880 | 2.900 | 2.843 | 4,437,552 |
| 2021-10-26 | 2.990 | 2.990 | 2.930 | 2.940 | 2.883 | 5,879,431 |
| 2021-10-25 | 3.050 | 3.050 | 2.970 | 2.990 | 2.932 | 6,203,614 |
| 2021-10-22 | 3.090 | 3.110 | 3.040 | 3.050 | 2.990 | 5,939,598 |
| 2021-10-21 | 3.000 | 3.100 | 3.000 | 3.090 | 3.030 | 9,299,755 |
← NewerPage 21 of 21 · 1,212 trading days
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.