China Energy Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	2.150	2.160	2.130	2.130	2.046	147,220,367
2024-07-22	2.150	2.160	2.140	2.150	2.065	97,428,606
2024-07-19	2.150	2.160	2.140	2.150	2.065	122,016,497
2024-07-18	2.150	2.160	2.130	2.160	2.075	128,249,999
2024-07-17	2.150	2.160	2.140	2.150	2.065	134,427,841
2024-07-16	2.130	2.150	2.130	2.150	2.065	110,466,744
2024-07-15	2.130	2.140	2.120	2.130	2.046	83,832,390
2024-07-12	2.130	2.150	2.120	2.130	2.046	132,127,471
2024-07-11	2.110	2.130	2.100	2.130	2.046	149,043,915
2024-07-10	2.110	2.120	2.090	2.100	2.017	93,746,077
2024-07-09	2.090	2.120	2.080	2.110	2.027	140,404,029
2024-07-08	2.110	2.120	2.090	2.100	2.017	98,262,600
2024-07-05	2.120	2.120	2.120	2.120	2.036	0
2024-07-04	2.130	2.140	2.110	2.120	2.036	103,565,329
2024-07-03	2.140	2.150	2.120	2.120	2.036	102,605,383
2024-07-02	2.150	2.150	2.130	2.140	2.056	129,267,133
2024-07-01	2.120	2.160	2.110	2.150	2.065	184,193,449
2024-06-28	2.090	2.130	2.080	2.120	2.036	158,572,249
2024-06-27	2.090	2.100	2.080	2.090	2.008	96,639,365
2024-06-26	2.090	2.100	2.070	2.100	2.017	131,624,891
2024-06-25	2.100	2.120	2.080	2.090	2.008	127,622,177
2024-06-24	2.110	2.120	2.080	2.100	2.017	135,720,277
2024-06-21	2.110	2.130	2.100	2.120	2.036	95,657,628
2024-06-20	2.130	2.140	2.100	2.110	2.027	112,323,773
2024-06-19	2.140	2.150	2.130	2.130	2.046	118,861,797
2024-06-18	2.110	2.150	2.100	2.140	2.056	202,891,321
2024-06-17	2.110	2.130	2.100	2.110	2.027	111,047,354
2024-06-14	2.110	2.120	2.100	2.120	2.036	161,123,525
2024-06-13	2.130	2.140	2.100	2.110	2.027	126,296,961
2024-06-12	2.150	2.150	2.120	2.130	2.046	160,502,352
2024-06-11	2.160	2.170	2.140	2.140	2.056	121,125,904
2024-06-07	2.150	2.170	2.150	2.160	2.075	123,199,534
2024-06-06	2.170	2.180	2.150	2.150	2.065	137,488,497
2024-06-05	2.170	2.190	2.160	2.170	2.084	108,453,659
2024-06-04	2.160	2.180	2.140	2.170	2.084	163,293,889
2024-06-03	2.180	2.190	2.150	2.160	2.075	210,108,193
2024-05-31	2.200	2.200	2.180	2.190	2.104	119,976,106
2024-05-30	2.190	2.210	2.180	2.190	2.104	133,984,786
2024-05-29	2.200	2.210	2.190	2.190	2.104	92,866,684
2024-05-28	2.220	2.230	2.200	2.200	2.113	161,888,599
2024-05-27	2.230	2.240	2.200	2.220	2.132	207,009,287
2024-05-24	2.220	2.240	2.210	2.230	2.142	154,953,212
2024-05-23	2.250	2.250	2.210	2.220	2.132	195,896,985
2024-05-22	2.240	2.260	2.230	2.250	2.161	209,001,823
2024-05-21	2.240	2.250	2.220	2.240	2.152	207,228,334
2024-05-20	2.250	2.260	2.220	2.240	2.152	251,199,980
2024-05-17	2.230	2.250	2.220	2.250	2.161	188,811,393
2024-05-16	2.210	2.240	2.210	2.230	2.142	182,141,396
2024-05-15	2.220	2.230	2.210	2.220	2.132	106,741,599
2024-05-14	2.230	2.240	2.220	2.230	2.142	155,578,079
2024-05-13	2.200	2.230	2.180	2.220	2.132	247,953,146
2024-05-10	2.200	2.200	2.180	2.200	2.113	135,344,888
2024-05-09	2.170	2.200	2.160	2.190	2.104	155,019,168
2024-05-08	2.190	2.200	2.170	2.170	2.084	135,079,891
2024-05-07	2.210	2.220	2.190	2.190	2.104	167,874,664
2024-05-06	2.220	2.230	2.210	2.210	2.123	156,859,126
2024-04-30	2.240	2.240	2.200	2.200	2.113	189,873,438
2024-04-29	2.220	2.240	2.210	2.230	2.142	177,867,796
2024-04-26	2.210	2.230	2.200	2.220	2.132	157,080,965
2024-04-25	2.200	2.230	2.200	2.210	2.123	122,054,102

← NewerPage 10 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.