China Energy Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.350	2.370	2.340	2.360	2.360	174,802,850
2026-10-16	2.360	2.370	2.340	2.360	2.360	223,042,026
2026-10-15	2.380	2.390	2.340	2.350	2.350	323,808,687
2026-10-14	2.390	2.430	2.380	2.400	2.400	270,595,824
2026-10-13	2.380	2.400	2.370	2.390	2.390	201,203,044
2026-10-12	2.400	2.410	2.390	2.390	2.390	163,167,781
2026-10-09	2.390	2.400	2.360	2.390	2.390	252,414,403
2026-10-08	2.390	2.410	2.380	2.380	2.380	255,078,411
2026-09-30	2.370	2.400	2.370	2.390	2.390	185,867,733
2026-09-29	2.360	2.390	2.360	2.370	2.370	113,008,737
2026-09-28	2.400	2.410	2.360	2.360	2.360	200,017,938
2026-09-24	2.410	2.420	2.400	2.400	2.400	140,344,150
2026-09-23	2.430	2.450	2.410	2.410	2.410	175,655,363
2026-09-22	2.450	2.460	2.430	2.430	2.430	148,705,223
2026-09-21	2.430	2.460	2.420	2.450	2.450	189,832,159
2026-09-18	2.430	2.450	2.430	2.430	2.430	162,890,327
2026-09-17	2.420	2.460	2.400	2.450	2.450	286,458,315
2026-09-16	2.420	2.430	2.400	2.420	2.420	168,065,091
2026-09-15	2.460	2.470	2.410	2.420	2.420	260,337,724
2026-09-14	2.470	2.490	2.460	2.460	2.460	161,875,555
2026-09-11	2.500	2.510	2.460	2.470	2.470	294,152,707
2026-09-10	2.510	2.520	2.500	2.510	2.510	186,338,494
2026-09-09	2.490	2.530	2.480	2.510	2.510	293,442,201
2026-09-08	2.470	2.500	2.470	2.490	2.490	226,147,248
2026-09-07	2.480	2.490	2.470	2.470	2.470	109,207,001
2026-09-04	2.480	2.500	2.480	2.480	2.480	189,474,635
2026-09-03	2.480	2.490	2.470	2.480	2.480	146,377,817
2026-09-02	2.490	2.500	2.470	2.470	2.470	195,802,440
2026-09-01	2.480	2.510	2.480	2.500	2.500	201,003,506
2026-08-31	2.510	2.510	2.480	2.490	2.490	203,652,682
2026-08-28	2.510	2.520	2.500	2.510	2.510	129,114,799
2026-08-27	2.520	2.530	2.500	2.510	2.510	181,642,373
2026-08-26	2.520	2.540	2.520	2.530	2.530	182,648,771
2026-08-25	2.490	2.530	2.490	2.520	2.520	183,799,787
2026-08-24	2.500	2.520	2.490	2.500	2.500	196,829,047
2026-08-21	2.520	2.520	2.500	2.510	2.479	125,201,367
2026-08-20	2.500	2.530	2.500	2.520	2.489	174,773,737
2026-08-19	2.530	2.530	2.500	2.500	2.469	246,390,764
2026-08-18	2.550	2.560	2.530	2.530	2.499	177,698,401
2026-08-17	2.540	2.560	2.530	2.550	2.518	170,593,764
2026-08-14	2.560	2.560	2.530	2.540	2.508	223,230,676
2026-08-13	2.590	2.590	2.550	2.550	2.518	285,734,520
2026-08-12	2.590	2.590	2.570	2.580	2.548	232,279,141
2026-08-11	2.610	2.630	2.590	2.590	2.558	222,961,320
2026-08-10	2.610	2.630	2.600	2.610	2.578	230,429,092
2026-08-07	2.590	2.610	2.570	2.600	2.568	244,760,730
2026-08-06	2.610	2.620	2.570	2.590	2.558	337,873,038
2026-08-05	2.630	2.640	2.600	2.620	2.587	280,276,604
2026-08-04	2.660	2.670	2.610	2.630	2.597	316,186,131
2026-08-03	2.600	2.650	2.600	2.640	2.607	402,114,512
2026-07-31	2.560	2.610	2.560	2.600	2.568	320,036,497
2026-07-30	2.550	2.590	2.550	2.570	2.538	311,832,274
2026-07-29	2.530	2.570	2.530	2.560	2.528	267,955,946
2026-07-28	2.550	2.560	2.530	2.530	2.499	283,133,510
2026-07-27	2.540	2.580	2.540	2.570	2.538	266,838,862
2026-07-24	2.600	2.630	2.540	2.550	2.518	419,672,281
2026-07-23	2.570	2.660	2.550	2.640	2.607	560,213,346
2026-07-22	2.550	2.590	2.540	2.580	2.548	322,793,730
2026-07-21	2.590	2.590	2.550	2.570	2.538	352,433,751
2026-07-20	2.540	2.580	2.530	2.570	2.538	433,278,937

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.0312 CNY
2025-08-15	0.0262 CNY
2025-01-20	0.0125 CNY
2024-08-15	0.0260 CNY
2023-06-16	0.0252 CNY
2022-08-26	0.0225 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.