China Energy Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.200	2.230	2.200	2.210	2.123	122,054,102
2024-04-24	2.210	2.210	2.190	2.200	2.113	111,458,659
2024-04-23	2.230	2.240	2.190	2.200	2.113	178,398,503
2024-04-22	2.260	2.270	2.230	2.230	2.142	193,218,227
2024-04-19	2.230	2.270	2.220	2.250	2.161	221,170,485
2024-04-18	2.250	2.290	2.230	2.240	2.152	322,402,850
2024-04-17	2.180	2.250	2.170	2.250	2.161	348,878,990
2024-04-16	2.200	2.230	2.190	2.190	2.104	330,053,284
2024-04-15	2.150	2.250	2.140	2.210	2.123	431,502,047
2024-04-12	2.170	2.170	2.140	2.150	2.065	105,298,332
2024-04-11	2.140	2.180	2.130	2.170	2.084	157,642,901
2024-04-10	2.180	2.180	2.140	2.140	2.056	161,642,377
2024-04-09	2.170	2.180	2.160	2.180	2.094	110,601,917
2024-04-08	2.170	2.190	2.160	2.170	2.084	141,158,451
2024-04-03	2.180	2.190	2.170	2.180	2.094	132,404,906
2024-04-02	2.180	2.190	2.170	2.180	2.094	182,685,470
2024-04-01	2.140	2.180	2.130	2.180	2.094	293,387,628
2024-03-29	2.110	2.130	2.100	2.120	2.036	79,932,932
2024-03-28	2.090	2.120	2.090	2.100	2.017	126,468,195
2024-03-27	2.120	2.130	2.090	2.100	2.017	102,873,971
2024-03-26	2.120	2.130	2.110	2.130	2.046	97,758,357
2024-03-25	2.120	2.140	2.110	2.120	2.036	98,154,365
2024-03-22	2.150	2.150	2.120	2.120	2.036	179,253,867
2024-03-21	2.160	2.160	2.140	2.140	2.056	92,150,847
2024-03-20	2.150	2.160	2.150	2.150	2.065	73,785,734
2024-03-19	2.160	2.170	2.150	2.150	2.065	103,620,167
2024-03-18	2.150	2.170	2.140	2.160	2.075	170,703,966
2024-03-15	2.150	2.160	2.140	2.140	2.056	116,857,606
2024-03-14	2.150	2.170	2.140	2.150	2.065	174,419,617
2024-03-13	2.160	2.170	2.150	2.150	2.065	92,745,816
2024-03-12	2.180	2.180	2.160	2.160	2.075	116,456,400
2024-03-11	2.170	2.180	2.160	2.180	2.094	126,726,714
2024-03-08	2.160	2.180	2.150	2.170	2.084	126,084,769
2024-03-07	2.170	2.190	2.150	2.160	2.075	171,557,701
2024-03-06	2.160	2.200	2.150	2.170	2.084	218,049,224
2024-03-05	2.160	2.170	2.150	2.160	2.075	110,747,432
2024-03-04	2.170	2.180	2.150	2.160	2.075	120,312,136
2024-03-01	2.180	2.190	2.160	2.170	2.084	138,653,626
2024-02-29	2.160	2.180	2.150	2.180	2.094	159,319,532
2024-02-28	2.170	2.190	2.160	2.160	2.075	232,805,152
2024-02-27	2.150	2.170	2.140	2.160	2.075	134,245,281
2024-02-26	2.180	2.180	2.150	2.150	2.065	179,314,470
2024-02-23	2.180	2.190	2.160	2.170	2.084	128,592,615
2024-02-22	2.160	2.180	2.160	2.180	2.094	149,557,118
2024-02-21	2.150	2.200	2.140	2.170	2.084	287,942,577
2024-02-20	2.150	2.160	2.140	2.150	2.065	120,153,321
2024-02-19	2.160	2.170	2.140	2.160	2.075	182,552,097
2024-02-08	2.160	2.170	2.130	2.150	2.065	240,905,620
2024-02-07	2.150	2.160	2.130	2.150	2.065	210,441,025
2024-02-06	2.080	2.160	2.070	2.150	2.065	281,858,904
2024-02-05	2.090	2.110	2.030	2.090	2.008	304,618,564
2024-02-02	2.090	2.130	2.060	2.110	2.027	260,528,305
2024-02-01	2.110	2.120	2.090	2.090	2.008	168,435,637
2024-01-31	2.120	2.140	2.090	2.110	2.027	259,094,397
2024-01-30	2.150	2.170	2.120	2.130	2.046	292,334,419
2024-01-29	2.150	2.220	2.150	2.170	2.084	447,133,632
2024-01-26	2.160	2.180	2.130	2.150	2.065	329,734,437
2024-01-25	2.090	2.180	2.080	2.170	2.084	435,876,813
2024-01-24	2.040	2.100	2.020	2.100	2.017	239,921,160
2024-01-23	2.030	2.040	2.020	2.030	1.950	91,364,010

← NewerPage 11 of 21 · 1,213 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.