China Energy Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.210	2.230	2.200	2.220	2.132	106,039,588
2023-10-26	2.200	2.220	2.190	2.210	2.123	115,987,733
2023-10-25	2.190	2.230	2.190	2.210	2.123	196,061,849
2023-10-24	2.140	2.160	2.130	2.160	2.075	119,252,307
2023-10-23	2.180	2.180	2.120	2.130	2.046	159,173,817
2023-10-20	2.170	2.190	2.170	2.180	2.094	125,007,003
2023-10-19	2.210	2.220	2.180	2.190	2.104	162,638,685
2023-10-18	2.230	2.240	2.210	2.220	2.132	125,625,877
2023-10-17	2.230	2.240	2.220	2.230	2.142	71,234,154
2023-10-16	2.240	2.250	2.230	2.230	2.142	85,241,238
2023-10-13	2.250	2.260	2.240	2.240	2.152	51,414,162
2023-10-12	2.250	2.260	2.240	2.260	2.171	76,665,527
2023-10-11	2.250	2.260	2.240	2.240	2.152	87,991,597
2023-10-10	2.270	2.280	2.240	2.240	2.152	140,965,656
2023-10-09	2.260	2.280	2.250	2.260	2.171	104,497,462
2023-09-28	2.260	2.280	2.250	2.260	2.171	92,032,514
2023-09-27	2.240	2.280	2.240	2.260	2.171	139,725,923
2023-09-26	2.250	2.250	2.240	2.240	2.152	43,958,017
2023-09-25	2.250	2.260	2.240	2.240	2.152	76,066,097
2023-09-22	2.230	2.260	2.220	2.250	2.161	117,887,153
2023-09-21	2.250	2.260	2.230	2.230	2.142	114,227,087
2023-09-20	2.260	2.270	2.250	2.250	2.161	89,718,434
2023-09-19	2.260	2.270	2.250	2.260	2.171	92,749,238
2023-09-18	2.260	2.270	2.250	2.260	2.171	115,728,983
2023-09-15	2.290	2.290	2.270	2.270	2.180	152,840,592
2023-09-14	2.280	2.290	2.270	2.280	2.190	99,463,286
2023-09-13	2.280	2.290	2.270	2.280	2.190	121,380,125
2023-09-12	2.290	2.300	2.280	2.290	2.200	112,010,766
2023-09-11	2.280	2.300	2.270	2.290	2.200	139,665,297
2023-09-08	2.270	2.290	2.270	2.280	2.190	91,637,211
2023-09-07	2.290	2.300	2.270	2.280	2.190	125,585,218
2023-09-06	2.300	2.310	2.290	2.300	2.209	162,062,621
2023-09-05	2.320	2.330	2.300	2.310	2.219	123,196,036
2023-09-04	2.310	2.330	2.300	2.320	2.228	182,726,725
2023-09-01	2.290	2.310	2.290	2.300	2.209	115,529,823
2023-08-31	2.300	2.310	2.280	2.290	2.200	139,693,729
2023-08-30	2.320	2.330	2.290	2.300	2.209	177,714,645
2023-08-29	2.300	2.330	2.290	2.320	2.228	216,458,836
2023-08-28	2.380	2.390	2.290	2.300	2.209	271,240,134
2023-08-25	2.270	2.300	2.260	2.280	2.190	157,069,301
2023-08-24	2.340	2.340	2.270	2.280	2.190	328,658,627
2023-08-23	2.350	2.360	2.330	2.330	2.238	146,149,769
2023-08-22	2.340	2.370	2.330	2.350	2.257	211,027,758
2023-08-21	2.350	2.370	2.340	2.340	2.248	132,776,981
2023-08-18	2.380	2.390	2.350	2.360	2.267	150,742,361
2023-08-17	2.360	2.380	2.350	2.370	2.277	135,451,461
2023-08-16	2.370	2.390	2.350	2.370	2.277	118,699,942
2023-08-15	2.370	2.390	2.350	2.370	2.277	123,905,812
2023-08-14	2.360	2.390	2.340	2.370	2.277	184,277,086
2023-08-11	2.430	2.430	2.360	2.370	2.277	226,666,442
2023-08-10	2.420	2.430	2.410	2.430	2.334	99,503,205
2023-08-09	2.420	2.440	2.410	2.410	2.315	121,553,944
2023-08-08	2.430	2.440	2.410	2.420	2.325	132,209,715
2023-08-07	2.450	2.450	2.420	2.440	2.344	161,198,710
2023-08-04	2.470	2.480	2.440	2.450	2.353	189,250,641
2023-08-03	2.440	2.460	2.420	2.460	2.363	191,960,491
2023-08-02	2.450	2.470	2.430	2.440	2.344	214,381,652
2023-08-01	2.450	2.480	2.450	2.460	2.363	214,375,029
2023-07-31	2.440	2.480	2.430	2.450	2.353	309,246,462
2023-07-28	2.400	2.440	2.380	2.430	2.334	272,178,427

← NewerPage 13 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.