China Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	2.960	3.010	2.960	2.990	2.990	31,164,752
2025-07-18	3.000	3.010	2.950	2.970	2.970	23,799,364
2025-07-17	3.040	3.050	2.980	2.990	2.990	28,286,421
2025-07-16	3.070	3.100	3.020	3.040	3.040	26,444,092
2025-07-15	3.110	3.120	3.000	3.070	3.070	50,229,828
2025-07-14	3.210	3.210	3.100	3.110	3.110	39,092,008
2025-07-11	3.170	3.210	3.160	3.210	3.210	46,502,306
2025-07-10	3.030	3.170	3.030	3.140	3.140	33,582,342
2025-07-09	3.050	3.050	3.020	3.040	3.040	19,361,500
2025-07-08	2.980	3.050	2.970	3.040	3.040	24,777,015
2025-07-07	2.930	2.990	2.920	2.980	2.980	24,835,046
2025-07-04	2.930	2.950	2.920	2.930	2.930	15,841,568
2025-07-03	2.930	2.970	2.920	2.940	2.940	19,163,142
2025-07-02	2.880	2.930	2.870	2.920	2.920	19,139,283
2025-07-01	2.890	2.890	2.860	2.880	2.880	17,880,037
2025-06-30	2.910	2.920	2.870	2.880	2.880	19,190,822
2025-06-27	2.920	2.970	2.900	2.910	2.910	19,458,022
2025-06-26	2.920	2.950	2.900	2.920	2.920	22,128,158
2025-06-25	2.850	2.940	2.840	2.920	2.920	28,440,409
2025-06-24	2.830	2.880	2.830	2.860	2.860	16,625,656
2025-06-23	2.780	2.850	2.780	2.830	2.830	17,068,531
2025-06-20	2.820	2.840	2.800	2.800	2.800	16,003,866
2025-06-19	2.880	2.890	2.810	2.820	2.820	25,098,417
2025-06-18	2.990	3.000	2.870	2.890	2.890	29,242,029
2025-06-17	2.960	2.990	2.940	2.980	2.980	19,526,086
2025-06-16	2.900	2.990	2.890	2.960	2.960	29,230,581
2025-06-13	2.920	2.920	2.870	2.900	2.900	19,759,423
2025-06-12	2.920	2.930	2.890	2.920	2.920	16,774,187
2025-06-11	2.920	2.960	2.900	2.920	2.920	21,728,810
2025-06-10	2.890	2.930	2.870	2.920	2.920	24,971,828
2025-06-09	2.890	2.910	2.870	2.890	2.890	16,664,726
2025-06-06	2.910	2.930	2.880	2.890	2.890	14,775,239
2025-06-05	2.900	2.930	2.880	2.900	2.900	15,686,587
2025-06-04	2.870	2.910	2.850	2.910	2.910	22,497,203
2025-06-03	2.850	2.890	2.820	2.870	2.870	21,679,157
2025-05-30	2.830	2.860	2.830	2.850	2.850	18,756,547
2025-05-29	2.810	2.850	2.810	2.830	2.830	13,014,995
2025-05-28	2.850	2.860	2.800	2.820	2.820	13,278,158
2025-05-27	2.830	2.860	2.810	2.850	2.850	20,211,898
2025-05-26	2.800	2.830	2.790	2.820	2.820	13,938,500
2025-05-23	2.850	2.850	2.800	2.800	2.800	18,710,210
2025-05-22	2.860	2.870	2.830	2.830	2.830	14,181,231
2025-05-21	2.850	2.880	2.840	2.870	2.870	12,773,230
2025-05-20	2.880	2.890	2.830	2.850	2.850	18,460,310
2025-05-19	2.820	2.900	2.820	2.880	2.880	31,061,664
2025-05-16	2.850	2.900	2.800	2.820	2.820	26,600,181
2025-05-15	2.890	2.900	2.850	2.870	2.870	17,119,816
2025-05-14	2.850	2.900	2.830	2.890	2.890	21,512,126
2025-05-13	2.910	2.920	2.840	2.850	2.850	19,823,300
2025-05-12	2.830	2.910	2.790	2.890	2.890	41,820,314
2025-05-09	2.850	2.880	2.800	2.820	2.820	23,446,291
2025-05-08	2.880	2.890	2.830	2.860	2.860	26,644,520
2025-05-07	2.900	2.950	2.870	2.880	2.880	39,272,597
2025-05-06	2.830	2.890	2.810	2.840	2.840	57,289,321
2025-04-30	2.840	2.970	2.790	2.790	2.790	82,070,302
2025-04-29	2.710	2.730	2.690	2.700	2.700	15,966,784
2025-04-28	2.820	2.830	2.690	2.710	2.710	28,459,958
2025-04-25	2.830	2.900	2.790	2.810	2.810	27,668,158
2025-04-24	2.820	2.860	2.780	2.840	2.840	23,843,294
2025-04-23	2.870	2.890	2.800	2.820	2.820	21,907,038

← NewerPage 6 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.