China Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 2.700 | 2.760 | 2.650 | 2.750 | 2.750 | 26,257,260 |
| 2025-01-17 | 2.670 | 2.720 | 2.650 | 2.690 | 2.690 | 20,750,220 |
| 2025-01-16 | 2.680 | 2.750 | 2.670 | 2.680 | 2.680 | 19,766,786 |
| 2025-01-15 | 2.700 | 2.700 | 2.640 | 2.670 | 2.670 | 20,477,035 |
| 2025-01-14 | 2.650 | 2.720 | 2.630 | 2.710 | 2.710 | 22,726,857 |
| 2025-01-13 | 2.580 | 2.650 | 2.540 | 2.650 | 2.650 | 20,580,840 |
| 2025-01-10 | 2.690 | 2.710 | 2.590 | 2.600 | 2.600 | 19,916,452 |
| 2025-01-09 | 2.690 | 2.720 | 2.670 | 2.690 | 2.690 | 17,260,386 |
| 2025-01-08 | 2.730 | 2.740 | 2.630 | 2.690 | 2.690 | 21,174,969 |
| 2025-01-07 | 2.710 | 2.720 | 2.660 | 2.710 | 2.710 | 18,964,332 |
| 2025-01-06 | 2.700 | 2.720 | 2.640 | 2.700 | 2.700 | 23,362,797 |
| 2025-01-03 | 2.790 | 2.800 | 2.690 | 2.700 | 2.700 | 29,009,295 |
| 2025-01-02 | 2.810 | 2.880 | 2.750 | 2.780 | 2.780 | 28,132,272 |
| 2024-12-31 | 2.850 | 2.890 | 2.810 | 2.810 | 2.810 | 23,396,628 |
| 2024-12-30 | 2.890 | 2.900 | 2.810 | 2.860 | 2.860 | 24,382,948 |
| 2024-12-27 | 2.860 | 2.920 | 2.840 | 2.900 | 2.900 | 27,163,520 |
| 2024-12-26 | 2.870 | 2.910 | 2.840 | 2.850 | 2.850 | 21,162,620 |
| 2024-12-25 | 2.890 | 2.900 | 2.810 | 2.880 | 2.880 | 25,983,519 |
| 2024-12-24 | 2.880 | 2.900 | 2.850 | 2.890 | 2.890 | 26,185,912 |
| 2024-12-23 | 3.000 | 3.000 | 2.870 | 2.880 | 2.880 | 47,096,966 |
| 2024-12-20 | 3.000 | 3.030 | 2.970 | 3.000 | 3.000 | 25,093,030 |
| 2024-12-19 | 3.030 | 3.070 | 2.970 | 3.010 | 3.010 | 37,163,326 |
| 2024-12-18 | 3.080 | 3.100 | 3.040 | 3.060 | 3.060 | 39,781,688 |
| 2024-12-17 | 3.210 | 3.210 | 3.060 | 3.070 | 3.070 | 59,161,808 |
| 2024-12-16 | 3.300 | 3.320 | 3.200 | 3.210 | 3.210 | 56,707,171 |
| 2024-12-13 | 3.370 | 3.370 | 3.250 | 3.270 | 3.270 | 73,479,383 |
| 2024-12-12 | 3.350 | 3.400 | 3.260 | 3.380 | 3.380 | 139,937,655 |
| 2024-12-11 | 3.130 | 3.430 | 3.120 | 3.430 | 3.430 | 118,322,761 |
| 2024-12-10 | 3.220 | 3.220 | 3.110 | 3.120 | 3.120 | 45,938,681 |
| 2024-12-09 | 3.180 | 3.210 | 3.060 | 3.080 | 3.080 | 46,219,461 |
| 2024-12-06 | 3.110 | 3.200 | 3.100 | 3.180 | 3.180 | 34,793,235 |
| 2024-12-05 | 3.070 | 3.120 | 3.050 | 3.110 | 3.110 | 23,079,186 |
| 2024-12-04 | 3.130 | 3.160 | 3.070 | 3.080 | 3.080 | 30,834,213 |
| 2024-12-03 | 3.090 | 3.170 | 3.050 | 3.130 | 3.130 | 42,146,504 |
| 2024-12-02 | 3.010 | 3.120 | 2.990 | 3.090 | 3.090 | 39,642,968 |
| 2024-11-29 | 2.980 | 3.040 | 2.960 | 3.010 | 3.010 | 27,508,967 |
| 2024-11-28 | 2.950 | 3.040 | 2.950 | 3.000 | 3.000 | 33,582,916 |
| 2024-11-27 | 2.900 | 2.960 | 2.830 | 2.960 | 2.960 | 35,902,892 |
| 2024-11-26 | 2.940 | 2.960 | 2.900 | 2.910 | 2.910 | 27,125,805 |
| 2024-11-25 | 2.940 | 2.970 | 2.890 | 2.950 | 2.950 | 28,196,808 |
| 2024-11-22 | 2.980 | 3.090 | 2.930 | 2.930 | 2.930 | 38,975,314 |
| 2024-11-21 | 2.990 | 3.020 | 2.960 | 3.000 | 3.000 | 21,454,845 |
| 2024-11-20 | 2.960 | 3.020 | 2.930 | 3.010 | 3.010 | 28,776,737 |
| 2024-11-19 | 2.950 | 2.990 | 2.900 | 2.980 | 2.980 | 32,393,585 |
| 2024-11-18 | 2.970 | 3.040 | 2.950 | 2.960 | 2.960 | 38,240,874 |
| 2024-11-15 | 3.030 | 3.050 | 2.930 | 2.940 | 2.940 | 39,790,411 |
| 2024-11-14 | 3.260 | 3.280 | 3.040 | 3.040 | 3.040 | 55,630,869 |
| 2024-11-13 | 3.160 | 3.320 | 3.130 | 3.170 | 3.170 | 57,537,085 |
| 2024-11-12 | 3.190 | 3.200 | 3.100 | 3.120 | 3.120 | 39,816,042 |
| 2024-11-11 | 3.220 | 3.270 | 3.140 | 3.180 | 3.180 | 43,458,177 |
| 2024-11-08 | 3.460 | 3.460 | 3.230 | 3.250 | 3.250 | 60,309,979 |
| 2024-11-07 | 3.230 | 3.400 | 3.200 | 3.390 | 3.390 | 57,302,116 |
| 2024-11-06 | 3.200 | 3.290 | 3.090 | 3.250 | 3.250 | 56,865,920 |
| 2024-11-05 | 3.080 | 3.230 | 3.070 | 3.210 | 3.210 | 53,177,754 |
| 2024-11-04 | 3.090 | 3.100 | 3.000 | 3.090 | 3.090 | 33,463,872 |
| 2024-11-01 | 3.130 | 3.160 | 3.010 | 3.080 | 3.080 | 38,682,745 |
| 2024-10-31 | 3.030 | 3.210 | 2.990 | 3.110 | 3.110 | 49,410,678 |
| 2024-10-30 | 2.990 | 3.120 | 2.980 | 3.060 | 3.060 | 42,402,700 |
| 2024-10-29 | 3.130 | 3.130 | 2.980 | 2.990 | 2.990 | 34,476,460 |
| 2024-10-28 | 2.980 | 3.130 | 2.970 | 3.130 | 3.130 | 48,708,420 |
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.