China Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	2.760	2.800	2.750	2.790	2.790	33,828,971
2026-01-14	2.800	2.820	2.740	2.780	2.780	44,457,732
2026-01-13	2.790	2.830	2.770	2.800	2.800	39,981,901
2026-01-12	2.790	2.810	2.760	2.800	2.800	51,471,136
2026-01-09	2.770	2.790	2.750	2.790	2.790	35,221,178
2026-01-08	2.740	2.790	2.720	2.780	2.780	28,519,182
2026-01-07	2.770	2.780	2.740	2.740	2.740	25,832,362
2026-01-06	2.740	2.790	2.740	2.770	2.770	34,355,097
2026-01-05	2.710	2.760	2.690	2.750	2.750	35,592,409
2025-12-31	2.710	2.730	2.670	2.710	2.710	37,104,095
2025-12-30	2.730	2.730	2.690	2.710	2.710	23,963,142
2025-12-29	2.750	2.760	2.710	2.730	2.730	24,248,082
2025-12-26	2.760	2.770	2.740	2.750	2.750	15,462,751
2025-12-25	2.750	2.760	2.740	2.750	2.750	13,584,642
2025-12-24	2.720	2.750	2.710	2.750	2.750	16,387,419
2025-12-23	2.760	2.770	2.720	2.730	2.730	16,948,753
2025-12-22	2.780	2.790	2.740	2.760	2.760	17,224,502
2025-12-19	2.740	2.780	2.730	2.770	2.770	25,508,080
2025-12-18	2.710	2.750	2.700	2.730	2.730	16,774,468
2025-12-17	2.710	2.730	2.670	2.720	2.720	26,864,722
2025-12-16	2.720	2.740	2.700	2.720	2.720	18,641,713
2025-12-15	2.710	2.740	2.690	2.730	2.730	22,520,855
2025-12-12	2.750	2.770	2.730	2.730	2.730	20,430,293
2025-12-11	2.810	2.810	2.750	2.750	2.750	32,840,413
2025-12-10	2.750	2.840	2.750	2.820	2.820	36,497,647
2025-12-09	2.810	2.810	2.760	2.770	2.770	27,373,297
2025-12-08	2.820	2.840	2.810	2.810	2.810	21,179,853
2025-12-05	2.800	2.830	2.770	2.820	2.820	28,877,930
2025-12-04	2.830	2.850	2.790	2.800	2.800	34,275,766
2025-12-03	2.860	2.870	2.820	2.830	2.830	32,103,975
2025-12-02	2.850	2.860	2.820	2.860	2.860	23,998,712
2025-12-01	2.840	2.870	2.830	2.860	2.860	29,604,390
2025-11-28	2.830	2.860	2.790	2.860	2.860	40,593,749
2025-11-27	2.850	2.870	2.790	2.840	2.840	44,051,183
2025-11-26	2.850	2.890	2.830	2.870	2.870	49,886,353
2025-11-25	2.830	2.880	2.820	2.850	2.850	51,307,828
2025-11-24	2.850	2.900	2.830	2.840	2.840	69,553,506
2025-11-21	2.870	2.950	2.810	2.820	2.820	94,835,740
2025-11-20	2.870	3.000	2.860	2.910	2.910	97,619,199
2025-11-19	2.950	2.960	2.870	2.870	2.870	69,458,271
2025-11-18	3.070	3.090	2.910	2.970	2.970	97,709,592
2025-11-17	3.030	3.140	3.000	3.090	3.090	85,722,063
2025-11-14	2.950	3.060	2.950	3.020	3.020	74,364,244
2025-11-13	2.940	2.980	2.910	2.970	2.970	82,238,995
2025-11-12	2.960	2.970	2.930	2.950	2.950	28,448,809
2025-11-11	2.930	2.960	2.920	2.960	2.960	37,371,204
2025-11-10	2.890	2.930	2.880	2.930	2.930	34,629,767
2025-11-07	2.900	2.910	2.880	2.900	2.900	28,732,246
2025-11-06	2.910	2.920	2.880	2.910	2.910	27,966,478
2025-11-05	2.890	2.930	2.860	2.920	2.920	39,671,068
2025-11-04	2.890	2.910	2.870	2.900	2.900	38,814,416
2025-11-03	2.880	2.900	2.860	2.890	2.890	37,232,216
2025-10-31	2.910	2.940	2.860	2.880	2.880	67,394,958
2025-10-30	2.980	2.980	2.930	2.940	2.940	42,390,587
2025-10-29	2.970	2.990	2.930	2.980	2.980	37,634,651
2025-10-28	3.010	3.010	2.960	2.970	2.970	41,491,208
2025-10-27	3.040	3.050	2.980	3.000	3.000	56,143,657
2025-10-24	3.140	3.160	3.010	3.020	3.020	63,785,854
2025-10-23	3.170	3.220	3.090	3.140	3.140	74,310,080
2025-10-22	3.060	3.220	3.060	3.190	3.190	93,520,460

← NewerPage 4 of 21 · 1,215 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.