China Energy Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	2.050	2.060	2.020	2.040	1.960	147,611,124
2024-01-19	2.050	2.060	2.040	2.050	1.969	87,759,350
2024-01-18	2.050	2.060	2.010	2.060	1.979	194,782,027
2024-01-17	2.070	2.070	2.040	2.040	1.960	94,823,652
2024-01-16	2.070	2.080	2.050	2.070	1.988	97,520,569
2024-01-15	2.060	2.060	2.060	2.060	1.979	0
2024-01-12	2.060	2.080	2.050	2.060	1.979	74,989,848
2024-01-11	2.050	2.070	2.040	2.060	1.979	105,201,980
2024-01-10	2.060	2.070	2.040	2.050	1.969	112,783,956
2024-01-09	2.060	2.080	2.060	2.060	1.979	92,442,897
2024-01-08	2.090	2.090	2.060	2.070	1.988	124,968,036
2024-01-05	2.090	2.110	2.080	2.090	2.008	134,917,209
2024-01-04	2.100	2.110	2.080	2.090	2.008	85,148,383
2024-01-03	2.090	2.110	2.080	2.100	2.017	96,974,295
2024-01-02	2.100	2.110	2.090	2.090	2.008	108,703,196
2023-12-29	2.100	2.110	2.090	2.100	2.017	95,230,158
2023-12-28	2.070	2.110	2.070	2.100	2.017	139,411,472
2023-12-27	2.070	2.080	2.050	2.080	1.998	79,978,983
2023-12-26	2.080	2.080	2.060	2.070	1.988	60,270,055
2023-12-25	2.080	2.090	2.070	2.080	1.998	56,521,345
2023-12-22	2.080	2.100	2.070	2.080	1.998	129,126,949
2023-12-21	2.080	2.090	2.060	2.080	1.998	102,125,193
2023-12-20	2.090	2.100	2.070	2.080	1.998	86,765,762
2023-12-19	2.090	2.100	2.070	2.090	2.008	105,110,768
2023-12-18	2.110	2.120	2.090	2.090	2.008	91,058,646
2023-12-15	2.120	2.130	2.110	2.120	2.036	112,492,051
2023-12-14	2.120	2.130	2.110	2.120	2.036	90,367,781
2023-12-13	2.130	2.140	2.110	2.110	2.027	69,334,776
2023-12-12	2.120	2.140	2.110	2.130	2.046	82,464,589
2023-12-11	2.120	2.130	2.100	2.120	2.036	144,995,584
2023-12-08	2.130	2.140	2.120	2.120	2.036	111,002,828
2023-12-07	2.130	2.140	2.120	2.130	2.046	107,408,997
2023-12-06	2.140	2.150	2.130	2.130	2.046	94,441,076
2023-12-05	2.150	2.160	2.130	2.130	2.046	101,314,795
2023-12-04	2.150	2.160	2.150	2.160	2.075	50,176,356
2023-12-01	2.140	2.160	2.120	2.150	2.065	142,996,097
2023-11-30	2.130	2.140	2.120	2.130	2.046	99,688,593
2023-11-29	2.150	2.150	2.130	2.130	2.046	98,046,650
2023-11-28	2.150	2.160	2.140	2.150	2.065	80,986,791
2023-11-27	2.170	2.170	2.140	2.150	2.065	151,076,138
2023-11-24	2.170	2.180	2.160	2.170	2.084	79,500,161
2023-11-23	2.160	2.180	2.160	2.170	2.084	71,883,386
2023-11-22	2.170	2.180	2.160	2.170	2.084	71,703,144
2023-11-21	2.180	2.190	2.170	2.180	2.094	99,982,916
2023-11-20	2.170	2.180	2.160	2.170	2.084	78,211,063
2023-11-17	2.170	2.180	2.160	2.170	2.084	93,666,793
2023-11-16	2.190	2.190	2.170	2.170	2.084	71,375,984
2023-11-15	2.200	2.200	2.180	2.180	2.094	107,932,862
2023-11-14	2.180	2.200	2.180	2.190	2.104	79,975,388
2023-11-13	2.170	2.190	2.160	2.180	2.094	95,225,085
2023-11-10	2.180	2.180	2.160	2.170	2.084	90,788,033
2023-11-09	2.170	2.190	2.170	2.180	2.094	86,798,164
2023-11-08	2.190	2.190	2.170	2.170	2.084	106,238,864
2023-11-07	2.200	2.200	2.180	2.190	2.104	135,018,228
2023-11-06	2.190	2.210	2.180	2.200	2.113	144,487,509
2023-11-03	2.180	2.190	2.170	2.180	2.094	109,477,734
2023-11-02	2.170	2.210	2.170	2.180	2.094	151,088,594
2023-11-01	2.190	2.190	2.170	2.180	2.094	75,655,616
2023-10-31	2.190	2.200	2.170	2.180	2.094	85,591,860
2023-10-30	2.210	2.210	2.180	2.190	2.104	156,388,286

← NewerPage 12 of 21 · 1,216 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.