China Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.280	2.290	2.210	2.230	2.230	34,338,814
2026-10-16	2.260	2.360	2.240	2.280	2.280	43,227,203
2026-10-15	2.290	2.300	2.230	2.250	2.250	35,918,942
2026-10-14	2.330	2.340	2.290	2.310	2.310	32,073,780
2026-10-13	2.360	2.390	2.320	2.330	2.330	44,703,202
2026-10-12	2.420	2.430	2.340	2.380	2.380	38,985,080
2026-10-09	2.410	2.470	2.380	2.430	2.430	55,329,340
2026-10-08	2.480	2.520	2.410	2.420	2.420	69,828,478
2026-09-30	2.420	2.550	2.250	2.520	2.520	135,013,893
2026-09-29	2.400	2.590	2.400	2.490	2.490	120,720,436
2026-09-28	2.410	2.430	2.300	2.350	2.350	102,008,058
2026-09-24	2.530	2.660	2.410	2.470	2.470	163,998,128
2026-09-23	2.410	2.660	2.400	2.510	2.510	177,044,061
2026-09-22	2.400	2.460	2.360	2.420	2.420	89,306,420
2026-09-21	2.290	2.540	2.270	2.450	2.450	115,620,235
2026-09-18	2.230	2.330	2.210	2.310	2.310	50,777,186
2026-09-17	2.190	2.230	2.180	2.230	2.230	26,462,668
2026-09-16	2.190	2.220	2.160	2.210	2.210	23,140,085
2026-09-15	2.220	2.230	2.180	2.190	2.190	21,549,591
2026-09-14	2.200	2.240	2.180	2.230	2.230	27,528,804
2026-09-11	2.290	2.290	2.190	2.210	2.210	45,964,378
2026-09-10	2.310	2.320	2.260	2.290	2.290	28,678,391
2026-09-09	2.350	2.370	2.290	2.310	2.310	41,426,471
2026-09-08	2.290	2.380	2.290	2.350	2.350	44,324,307
2026-09-07	2.320	2.320	2.290	2.300	2.300	35,565,047
2026-09-04	2.290	2.360	2.270	2.320	2.320	54,256,798
2026-09-03	2.280	2.340	2.240	2.290	2.290	40,243,381
2026-09-02	2.290	2.330	2.230	2.280	2.280	47,376,135
2026-09-01	2.240	2.330	2.240	2.300	2.300	48,420,603
2026-08-31	2.410	2.440	2.260	2.270	2.270	74,724,600
2026-08-28	2.280	2.360	2.270	2.340	2.340	43,581,450
2026-08-27	2.300	2.310	2.250	2.280	2.280	30,242,701
2026-08-26	2.250	2.320	2.250	2.290	2.290	30,818,492
2026-08-25	2.190	2.270	2.190	2.270	2.270	35,949,307
2026-08-24	2.200	2.220	2.170	2.200	2.200	25,963,575
2026-08-21	2.280	2.290	2.180	2.210	2.210	54,473,895
2026-08-20	2.230	2.350	2.230	2.300	2.300	57,163,959
2026-08-19	2.250	2.290	2.220	2.240	2.240	29,847,362
2026-08-18	2.230	2.370	2.230	2.270	2.270	45,433,105
2026-08-17	2.230	2.250	2.190	2.240	2.240	23,483,814
2026-08-14	2.270	2.270	2.210	2.220	2.220	25,416,482
2026-08-13	2.350	2.370	2.260	2.270	2.270	41,662,961
2026-08-12	2.280	2.370	2.270	2.350	2.350	41,983,349
2026-08-11	2.270	2.300	2.240	2.280	2.280	32,185,533
2026-08-10	2.210	2.280	2.200	2.260	2.260	37,851,124
2026-08-07	2.260	2.260	2.170	2.210	2.210	35,287,206
2026-08-06	2.260	2.280	2.200	2.260	2.260	29,034,961
2026-08-05	2.270	2.280	2.240	2.260	2.260	21,423,158
2026-08-04	2.320	2.340	2.270	2.270	2.270	27,859,481
2026-08-03	2.260	2.340	2.260	2.330	2.324	34,653,795
2026-07-31	2.250	2.280	2.230	2.260	2.254	30,506,108
2026-07-30	2.220	2.270	2.210	2.260	2.254	31,819,113
2026-07-29	2.180	2.250	2.170	2.220	2.214	35,493,535
2026-07-28	2.160	2.200	2.140	2.170	2.165	32,026,900
2026-07-27	2.110	2.170	2.100	2.160	2.155	23,479,223
2026-07-24	2.180	2.220	2.110	2.120	2.120	26,427,197
2026-07-23	2.150	2.190	2.130	2.180	2.180	23,738,709
2026-07-22	2.150	2.170	2.120	2.160	2.160	35,228,358
2026-07-21	2.180	2.210	2.140	2.150	2.150	32,937,159
2026-07-20	2.160	2.220	2.150	2.180	2.180	34,680,771

Page 1 of 3 · 121 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.