China Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.660	2.670	2.630	2.650	2.650	24,350,199
2026-04-17	2.680	2.700	2.640	2.670	2.670	30,119,094
2026-04-16	2.650	2.680	2.630	2.650	2.650	22,248,973
2026-04-15	2.740	2.750	2.660	2.660	2.660	30,006,601
2026-04-14	2.680	2.740	2.650	2.730	2.730	50,629,505
2026-04-13	2.620	2.680	2.600	2.660	2.660	35,257,085
2026-04-10	2.600	2.640	2.590	2.610	2.610	17,680,280
2026-04-09	2.620	2.630	2.580	2.590	2.590	19,984,909
2026-04-08	2.600	2.640	2.590	2.640	2.640	27,083,871
2026-04-07	2.560	2.570	2.540	2.570	2.570	14,000,011
2026-04-03	2.580	2.590	2.530	2.550	2.550	18,082,506
2026-04-02	2.630	2.640	2.560	2.580	2.580	26,896,241
2026-04-01	2.650	2.670	2.620	2.630	2.630	27,378,395
2026-03-31	2.640	2.700	2.620	2.630	2.630	28,019,633
2026-03-30	2.610	2.650	2.570	2.640	2.640	30,403,593
2026-03-27	2.630	2.670	2.610	2.660	2.660	29,906,587
2026-03-26	2.650	2.700	2.630	2.650	2.650	31,338,503
2026-03-25	2.640	2.680	2.630	2.670	2.670	35,334,803
2026-03-24	2.590	2.650	2.550	2.650	2.650	32,796,851
2026-03-23	2.690	2.690	2.520	2.550	2.550	55,774,307
2026-03-20	2.740	2.770	2.710	2.720	2.720	35,045,494
2026-03-19	2.770	2.780	2.720	2.730	2.730	32,731,830
2026-03-18	2.850	2.860	2.760	2.780	2.780	47,572,857
2026-03-17	2.820	2.900	2.820	2.850	2.850	66,146,321
2026-03-16	2.800	2.850	2.790	2.820	2.820	42,530,768
2026-03-13	2.770	2.830	2.770	2.790	2.790	37,840,396
2026-03-12	2.760	2.800	2.740	2.780	2.780	30,394,669
2026-03-11	2.750	2.770	2.730	2.760	2.760	26,573,272
2026-03-10	2.740	2.760	2.730	2.760	2.760	23,463,617
2026-03-09	2.730	2.750	2.700	2.730	2.730	27,886,804
2026-03-06	2.700	2.770	2.690	2.770	2.770	32,773,243
2026-03-05	2.730	2.740	2.700	2.720	2.720	34,275,499
2026-03-04	2.740	2.770	2.690	2.700	2.700	54,638,223
2026-03-03	2.810	2.840	2.750	2.770	2.770	50,586,906
2026-03-02	2.840	2.860	2.780	2.820	2.820	58,010,308
2026-02-27	2.870	2.900	2.850	2.890	2.890	49,910,194
2026-02-26	2.990	3.000	2.870	2.880	2.880	89,338,041
2026-02-25	2.870	3.030	2.870	2.990	2.990	105,828,200
2026-02-24	2.870	2.890	2.850	2.870	2.870	38,633,728
2026-02-13	2.920	2.920	2.860	2.870	2.870	44,072,030
2026-02-12	2.920	2.940	2.890	2.900	2.900	42,954,003
2026-02-11	2.920	2.940	2.880	2.910	2.910	35,406,584
2026-02-10	2.950	2.970	2.900	2.920	2.920	42,523,545
2026-02-09	2.930	3.020	2.920	2.960	2.960	56,268,644
2026-02-06	2.950	2.970	2.910	2.920	2.920	54,027,614
2026-02-05	2.950	3.000	2.930	2.970	2.970	65,975,090
2026-02-04	2.850	2.980	2.830	2.960	2.960	88,298,358
2026-02-03	2.850	2.930	2.830	2.860	2.860	58,641,305
2026-02-02	2.920	2.940	2.780	2.800	2.800	83,451,154
2026-01-30	2.980	3.030	2.910	2.950	2.950	75,906,521
2026-01-29	2.870	3.040	2.860	3.000	3.000	121,244,536
2026-01-28	2.840	2.900	2.830	2.900	2.900	62,990,610
2026-01-27	2.880	2.890	2.800	2.840	2.840	58,182,963
2026-01-26	2.950	2.960	2.870	2.890	2.890	72,593,144
2026-01-23	2.940	2.970	2.880	2.950	2.950	84,084,776
2026-01-22	2.970	2.970	2.910	2.940	2.940	79,547,922
2026-01-21	2.970	3.030	2.930	2.970	2.970	156,834,559
2026-01-20	2.760	3.040	2.750	3.040	3.040	194,918,845
2026-01-19	2.740	2.770	2.710	2.760	2.760	28,114,697
2026-01-16	2.790	2.810	2.730	2.740	2.740	36,964,472

← NewerPage 3 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.