China Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	2.870	2.890	2.800	2.820	2.820	21,907,038
2025-04-22	2.840	2.880	2.830	2.870	2.870	25,624,321
2025-04-21	2.840	2.850	2.790	2.840	2.840	22,703,551
2025-04-18	2.770	2.860	2.770	2.850	2.850	29,553,628
2025-04-17	2.720	2.850	2.710	2.790	2.790	44,059,997
2025-04-16	2.700	2.730	2.670	2.710	2.710	16,705,583
2025-04-15	2.740	2.740	2.680	2.690	2.690	12,129,472
2025-04-14	2.700	2.770	2.680	2.730	2.730	24,594,000
2025-04-11	2.670	2.690	2.630	2.680	2.680	19,730,387
2025-04-10	2.650	2.710	2.610	2.680	2.680	25,649,711
2025-04-09	2.530	2.660	2.480	2.630	2.630	29,301,178
2025-04-08	2.500	2.600	2.500	2.560	2.560	32,058,252
2025-04-07	2.690	2.710	2.480	2.490	2.490	35,034,396
2025-04-03	2.690	2.760	2.690	2.750	2.750	22,394,539
2025-04-02	2.700	2.710	2.690	2.700	2.700	9,818,308
2025-04-01	2.690	2.750	2.680	2.710	2.710	19,439,808
2025-03-31	2.700	2.730	2.680	2.680	2.680	23,306,459
2025-03-28	2.730	2.740	2.690	2.710	2.710	13,430,052
2025-03-27	2.730	2.750	2.700	2.730	2.730	12,157,965
2025-03-26	2.710	2.760	2.710	2.740	2.740	18,508,242
2025-03-25	2.680	2.720	2.660	2.720	2.720	16,524,696
2025-03-24	2.710	2.730	2.660	2.690	2.690	20,099,938
2025-03-21	2.720	2.760	2.710	2.720	2.720	17,325,514
2025-03-20	2.730	2.750	2.710	2.730	2.730	15,272,820
2025-03-19	2.720	2.740	2.710	2.720	2.720	12,293,174
2025-03-18	2.760	2.760	2.720	2.730	2.730	14,972,586
2025-03-17	2.710	2.780	2.710	2.740	2.740	33,633,616
2025-03-14	2.650	2.710	2.650	2.710	2.710	28,116,678
2025-03-13	2.680	2.690	2.630	2.650	2.650	29,287,136
2025-03-12	2.720	2.720	2.670	2.680	2.680	32,908,045
2025-03-11	2.710	2.720	2.690	2.710	2.710	22,517,714
2025-03-10	2.730	2.750	2.700	2.720	2.720	15,276,271
2025-03-07	2.780	2.780	2.710	2.720	2.720	18,929,595
2025-03-06	2.730	2.800	2.700	2.790	2.790	24,865,159
2025-03-05	2.760	2.760	2.680	2.720	2.720	22,726,100
2025-03-04	2.800	2.800	2.740	2.760	2.760	23,144,198
2025-03-03	2.780	2.860	2.780	2.800	2.800	27,909,015
2025-02-28	2.830	2.850	2.790	2.790	2.790	24,360,980
2025-02-27	2.830	2.860	2.810	2.830	2.830	20,054,432
2025-02-26	2.780	2.850	2.760	2.840	2.840	25,730,271
2025-02-25	2.790	2.830	2.760	2.770	2.770	14,903,177
2025-02-24	2.760	2.830	2.750	2.810	2.810	22,279,963
2025-02-21	2.770	2.800	2.730	2.760	2.760	16,708,960
2025-02-20	2.770	2.790	2.740	2.770	2.770	16,783,192
2025-02-19	2.760	2.790	2.750	2.780	2.780	15,522,895
2025-02-18	2.850	2.850	2.760	2.770	2.770	20,786,654
2025-02-17	2.790	2.870	2.780	2.850	2.850	27,234,910
2025-02-14	2.850	2.870	2.780	2.790	2.790	19,155,130
2025-02-13	2.780	2.880	2.770	2.840	2.840	36,931,556
2025-02-12	2.740	2.800	2.730	2.790	2.790	20,070,958
2025-02-11	2.810	2.830	2.730	2.750	2.750	19,769,728
2025-02-10	2.770	2.840	2.770	2.800	2.800	25,646,569
2025-02-07	2.720	2.800	2.710	2.770	2.770	22,126,051
2025-02-06	2.690	2.730	2.660	2.730	2.730	17,029,716
2025-02-05	2.700	2.720	2.660	2.690	2.690	15,989,242
2025-01-27	2.690	2.760	2.680	2.680	2.680	17,521,506
2025-01-24	2.690	2.710	2.660	2.690	2.690	16,793,733
2025-01-23	2.680	2.750	2.670	2.690	2.690	21,490,700
2025-01-22	2.680	2.700	2.640	2.670	2.670	17,675,944
2025-01-21	2.750	2.810	2.700	2.710	2.710	23,715,991

← NewerPage 7 of 21 · 1,213 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.