China Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	2.900	3.000	2.900	2.980	2.980	34,646,900
2024-10-24	2.880	2.930	2.870	2.900	2.900	23,194,544
2024-10-23	2.880	2.930	2.860	2.900	2.900	26,587,227
2024-10-22	2.870	2.890	2.840	2.880	2.880	26,475,163
2024-10-21	2.920	2.930	2.850	2.870	2.870	30,568,802
2024-10-18	2.850	2.970	2.790	2.920	2.920	42,804,972
2024-10-17	3.040	3.050	2.840	2.840	2.840	48,049,356
2024-10-16	2.890	3.050	2.890	3.000	3.000	47,760,308
2024-10-15	2.930	2.960	2.860	2.870	2.870	34,680,461
2024-10-14	2.920	3.000	2.870	2.970	2.970	39,700,481
2024-10-11	2.910	2.940	2.820	2.860	2.860	32,499,946
2024-10-10	2.920	3.000	2.820	2.910	2.910	50,145,398
2024-10-09	3.200	3.200	2.940	2.940	2.940	73,113,556
2024-10-08	3.650	3.650	3.180	3.270	3.270	105,755,059
2024-09-30	3.240	3.380	3.080	3.340	3.340	105,916,122
2024-09-27	2.980	3.140	2.940	3.070	3.070	46,975,615
2024-09-26	2.770	2.950	2.740	2.930	2.930	52,655,098
2024-09-25	2.720	2.890	2.710	2.730	2.730	35,096,917
2024-09-24	2.680	2.720	2.630	2.710	2.710	26,602,927
2024-09-23	2.630	2.670	2.610	2.650	2.650	15,868,698
2024-09-20	2.590	2.670	2.560	2.630	2.630	24,588,724
2024-09-19	2.550	2.640	2.540	2.610	2.610	21,981,334
2024-09-18	2.510	2.570	2.490	2.550	2.550	13,754,089
2024-09-13	2.450	2.550	2.450	2.520	2.520	27,253,725
2024-09-12	2.440	2.480	2.430	2.440	2.440	8,806,464
2024-09-11	2.450	2.460	2.420	2.430	2.430	9,394,567
2024-09-10	2.500	2.530	2.430	2.460	2.460	13,715,639
2024-09-09	2.480	2.510	2.440	2.490	2.490	9,464,770
2024-09-06	2.520	2.530	2.470	2.480	2.480	10,186,177
2024-09-05	2.480	2.530	2.470	2.510	2.510	14,138,954
2024-09-04	2.450	2.500	2.430	2.460	2.460	18,205,874
2024-09-03	2.450	2.490	2.440	2.460	2.460	12,891,233
2024-09-02	2.520	2.540	2.440	2.460	2.460	15,534,200
2024-08-30	2.440	2.600	2.420	2.530	2.530	27,352,709
2024-08-29	2.420	2.450	2.410	2.440	2.440	9,201,041
2024-08-28	2.430	2.470	2.420	2.430	2.430	9,235,300
2024-08-27	2.470	2.480	2.420	2.440	2.440	8,438,220
2024-08-26	2.450	2.520	2.440	2.480	2.480	9,100,103
2024-08-23	2.470	2.490	2.440	2.460	2.460	9,597,762
2024-08-22	2.510	2.540	2.460	2.480	2.480	9,652,238
2024-08-21	2.510	2.530	2.480	2.500	2.500	9,382,118
2024-08-20	2.550	2.560	2.500	2.510	2.510	14,125,029
2024-08-19	2.550	2.580	2.520	2.550	2.550	7,534,641
2024-08-16	2.560	2.600	2.540	2.540	2.540	15,118,197
2024-08-15	2.530	2.590	2.500	2.580	2.580	13,377,768
2024-08-14	2.560	2.580	2.530	2.530	2.530	13,730,220
2024-08-13	2.560	2.580	2.520	2.560	2.560	11,201,961
2024-08-12	2.660	2.670	2.550	2.560	2.560	20,542,920
2024-08-09	2.630	2.730	2.620	2.670	2.670	23,292,857
2024-08-08	2.600	2.690	2.590	2.640	2.640	19,162,051
2024-08-07	2.630	2.640	2.580	2.590	2.590	10,306,290
2024-08-06	2.620	2.650	2.580	2.640	2.640	12,935,405
2024-08-05	2.610	2.690	2.580	2.590	2.590	13,907,519
2024-08-02	2.620	2.690	2.610	2.640	2.640	14,952,140
2024-08-01	2.700	2.740	2.640	2.640	2.640	12,670,413
2024-07-31	2.610	2.690	2.590	2.680	2.680	20,617,895
2024-07-30	2.550	2.640	2.540	2.620	2.620	17,602,505
2024-07-29	2.570	2.580	2.530	2.550	2.550	10,789,518
2024-07-26	2.540	2.610	2.540	2.580	2.580	11,341,614
2024-07-25	2.520	2.590	2.510	2.570	2.570	14,576,160

← NewerPage 9 of 21 · 1,216 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.