China Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 2.940 | 3.120 | 2.930 | 3.080 | 3.080 | 88,828,865 |
| 2025-10-20 | 2.930 | 2.960 | 2.920 | 2.950 | 2.950 | 28,402,262 |
| 2025-10-17 | 2.950 | 2.990 | 2.910 | 2.930 | 2.930 | 38,660,631 |
| 2025-10-16 | 2.960 | 2.990 | 2.930 | 2.960 | 2.960 | 31,087,191 |
| 2025-10-15 | 2.940 | 3.010 | 2.930 | 2.970 | 2.970 | 40,056,118 |
| 2025-10-14 | 2.930 | 3.010 | 2.920 | 2.940 | 2.940 | 53,183,713 |
| 2025-10-13 | 2.900 | 2.950 | 2.880 | 2.940 | 2.940 | 39,339,715 |
| 2025-10-10 | 2.900 | 2.980 | 2.880 | 2.950 | 2.950 | 58,862,025 |
| 2025-10-09 | 2.950 | 2.950 | 2.860 | 2.910 | 2.910 | 49,720,179 |
| 2025-09-30 | 2.930 | 2.990 | 2.900 | 2.950 | 2.950 | 46,178,655 |
| 2025-09-29 | 2.900 | 2.970 | 2.840 | 2.950 | 2.950 | 49,497,486 |
| 2025-09-26 | 2.880 | 3.020 | 2.860 | 2.910 | 2.910 | 75,592,451 |
| 2025-09-25 | 2.890 | 2.890 | 2.830 | 2.870 | 2.870 | 46,141,935 |
| 2025-09-24 | 2.810 | 2.960 | 2.790 | 2.880 | 2.880 | 73,743,172 |
| 2025-09-23 | 2.930 | 2.940 | 2.780 | 2.820 | 2.820 | 99,926,083 |
| 2025-09-22 | 3.040 | 3.040 | 2.930 | 2.960 | 2.960 | 75,416,879 |
| 2025-09-19 | 3.120 | 3.150 | 2.970 | 3.060 | 3.060 | 121,977,792 |
| 2025-09-18 | 3.200 | 3.230 | 3.090 | 3.120 | 3.120 | 88,265,014 |
| 2025-09-17 | 3.210 | 3.230 | 3.120 | 3.220 | 3.220 | 95,798,354 |
| 2025-09-16 | 3.150 | 3.270 | 3.140 | 3.240 | 3.240 | 110,031,515 |
| 2025-09-15 | 3.170 | 3.210 | 3.050 | 3.150 | 3.150 | 114,414,930 |
| 2025-09-12 | 3.090 | 3.220 | 3.090 | 3.190 | 3.190 | 109,013,389 |
| 2025-09-11 | 3.080 | 3.120 | 3.040 | 3.100 | 3.100 | 65,763,689 |
| 2025-09-10 | 3.070 | 3.110 | 3.050 | 3.100 | 3.100 | 61,611,864 |
| 2025-09-09 | 3.060 | 3.100 | 3.040 | 3.100 | 3.100 | 71,807,921 |
| 2025-09-08 | 3.050 | 3.100 | 3.030 | 3.060 | 3.060 | 59,098,729 |
| 2025-09-05 | 3.010 | 3.050 | 2.980 | 3.040 | 3.040 | 39,549,430 |
| 2025-09-04 | 3.060 | 3.060 | 2.980 | 3.000 | 3.000 | 54,691,244 |
| 2025-09-03 | 3.030 | 3.110 | 2.990 | 3.060 | 3.060 | 61,142,614 |
| 2025-09-02 | 3.050 | 3.080 | 3.000 | 3.030 | 3.030 | 45,862,278 |
| 2025-09-01 | 3.000 | 3.070 | 2.970 | 3.060 | 3.060 | 63,267,645 |
| 2025-08-29 | 3.060 | 3.090 | 2.990 | 3.000 | 3.000 | 49,043,864 |
| 2025-08-28 | 2.990 | 3.040 | 2.960 | 3.000 | 3.000 | 44,638,865 |
| 2025-08-27 | 3.070 | 3.090 | 2.990 | 3.000 | 3.000 | 53,856,336 |
| 2025-08-26 | 3.070 | 3.110 | 3.030 | 3.100 | 3.100 | 50,247,686 |
| 2025-08-25 | 3.040 | 3.200 | 3.040 | 3.090 | 3.090 | 94,559,033 |
| 2025-08-22 | 3.020 | 3.050 | 3.020 | 3.040 | 3.040 | 44,638,318 |
| 2025-08-21 | 3.050 | 3.060 | 3.010 | 3.020 | 3.020 | 37,695,941 |
| 2025-08-20 | 3.020 | 3.050 | 2.990 | 3.050 | 3.050 | 31,744,630 |
| 2025-08-19 | 3.020 | 3.080 | 3.010 | 3.030 | 3.030 | 44,191,486 |
| 2025-08-18 | 3.030 | 3.040 | 2.990 | 3.000 | 3.000 | 36,930,048 |
| 2025-08-15 | 2.980 | 3.050 | 2.980 | 3.030 | 3.030 | 31,787,716 |
| 2025-08-14 | 3.020 | 3.050 | 2.970 | 2.970 | 2.970 | 31,510,338 |
| 2025-08-13 | 3.040 | 3.060 | 2.990 | 3.010 | 3.010 | 36,120,860 |
| 2025-08-12 | 3.070 | 3.080 | 3.020 | 3.040 | 3.040 | 34,424,374 |
| 2025-08-11 | 3.050 | 3.090 | 3.030 | 3.060 | 3.060 | 31,814,130 |
| 2025-08-08 | 3.070 | 3.070 | 3.010 | 3.040 | 3.040 | 29,375,625 |
| 2025-08-07 | 2.970 | 3.140 | 2.960 | 3.080 | 3.080 | 68,003,405 |
| 2025-08-06 | 2.940 | 2.970 | 2.930 | 2.960 | 2.960 | 21,865,090 |
| 2025-08-05 | 2.900 | 2.960 | 2.890 | 2.940 | 2.940 | 23,078,333 |
| 2025-08-04 | 2.900 | 2.900 | 2.870 | 2.890 | 2.890 | 18,578,344 |
| 2025-08-01 | 2.920 | 2.940 | 2.890 | 2.900 | 2.900 | 19,925,535 |
| 2025-07-31 | 3.030 | 3.030 | 2.910 | 2.920 | 2.920 | 46,508,503 |
| 2025-07-30 | 3.030 | 3.070 | 3.020 | 3.020 | 3.020 | 25,359,770 |
| 2025-07-29 | 3.030 | 3.050 | 3.010 | 3.050 | 3.050 | 27,801,448 |
| 2025-07-28 | 3.050 | 3.060 | 2.980 | 3.030 | 3.030 | 31,860,779 |
| 2025-07-25 | 3.070 | 3.080 | 3.020 | 3.040 | 3.040 | 27,554,811 |
| 2025-07-24 | 3.010 | 3.080 | 3.000 | 3.070 | 3.070 | 28,645,559 |
| 2025-07-23 | 3.030 | 3.070 | 3.010 | 3.020 | 3.020 | 33,331,800 |
| 2025-07-22 | 2.990 | 3.030 | 2.950 | 3.030 | 3.030 | 35,901,685 |
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.