China Energy Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	2.390	2.420	2.380	2.400	2.305	250,343,973
2023-07-26	2.380	2.390	2.370	2.390	2.296	145,291,545
2023-07-25	2.360	2.390	2.360	2.380	2.286	233,696,156
2023-07-24	2.340	2.360	2.330	2.350	2.257	91,926,188
2023-07-21	2.350	2.350	2.330	2.340	2.248	116,320,291
2023-07-20	2.370	2.370	2.350	2.350	2.257	112,208,244
2023-07-19	2.350	2.370	2.350	2.370	2.277	105,308,755
2023-07-18	2.360	2.360	2.340	2.350	2.257	95,396,621
2023-07-17	2.360	2.370	2.350	2.360	2.267	67,978,058
2023-07-14	2.370	2.380	2.360	2.370	2.277	112,355,151
2023-07-13	2.360	2.370	2.350	2.370	2.277	89,031,928
2023-07-12	2.380	2.380	2.340	2.350	2.257	153,834,608
2023-07-11	2.370	2.390	2.360	2.370	2.277	96,815,720
2023-07-10	2.370	2.380	2.360	2.370	2.277	93,248,470
2023-07-07	2.350	2.380	2.340	2.370	2.277	118,190,594
2023-07-06	2.360	2.370	2.340	2.350	2.257	145,522,387
2023-07-05	2.360	2.390	2.360	2.360	2.267	151,966,086
2023-07-04	2.360	2.380	2.350	2.360	2.267	132,778,982
2023-07-03	2.360	2.390	2.350	2.370	2.277	187,882,145
2023-06-30	2.320	2.350	2.310	2.340	2.248	120,751,004
2023-06-29	2.330	2.330	2.310	2.320	2.228	106,119,175
2023-06-28	2.330	2.340	2.310	2.330	2.238	101,802,157
2023-06-27	2.290	2.340	2.280	2.330	2.238	151,415,858
2023-06-26	2.310	2.310	2.280	2.290	2.200	206,568,895
2023-06-21	2.330	2.350	2.320	2.320	2.228	166,220,302
2023-06-20	2.350	2.360	2.330	2.330	2.238	176,770,420
2023-06-19	2.360	2.370	2.340	2.350	2.257	162,396,956
2023-06-16	2.350	2.380	2.340	2.370	2.277	244,018,403
2023-06-15	2.360	2.370	2.340	2.360	2.243	218,019,832
2023-06-14	2.370	2.390	2.350	2.360	2.243	146,719,247
2023-06-13	2.380	2.390	2.360	2.370	2.252	128,167,928
2023-06-12	2.400	2.400	2.370	2.380	2.262	156,910,218
2023-06-09	2.400	2.410	2.380	2.400	2.281	163,996,184
2023-06-08	2.350	2.400	2.340	2.400	2.281	238,737,232
2023-06-07	2.360	2.370	2.330	2.350	2.233	219,737,922
2023-06-06	2.380	2.400	2.350	2.360	2.243	237,620,934
2023-06-05	2.410	2.420	2.370	2.380	2.262	267,279,947
2023-06-02	2.400	2.420	2.390	2.410	2.290	184,010,696
2023-06-01	2.390	2.420	2.380	2.400	2.281	191,068,130
2023-05-31	2.410	2.420	2.390	2.400	2.281	192,062,643
2023-05-30	2.400	2.440	2.390	2.420	2.300	315,408,289
2023-05-29	2.400	2.420	2.390	2.400	2.281	229,411,225
2023-05-26	2.390	2.410	2.370	2.390	2.271	215,335,492
2023-05-25	2.370	2.390	2.350	2.380	2.262	303,628,055
2023-05-24	2.390	2.400	2.370	2.380	2.262	256,538,050
2023-05-23	2.460	2.470	2.390	2.400	2.281	452,304,912
2023-05-22	2.480	2.490	2.440	2.450	2.328	290,410,668
2023-05-19	2.510	2.520	2.460	2.470	2.347	323,194,623
2023-05-18	2.510	2.550	2.500	2.510	2.385	327,358,704
2023-05-17	2.510	2.530	2.480	2.510	2.385	279,322,704
2023-05-16	2.560	2.570	2.500	2.510	2.385	335,550,050
2023-05-15	2.560	2.570	2.520	2.560	2.433	353,816,016
2023-05-12	2.620	2.640	2.560	2.560	2.433	385,015,425
2023-05-11	2.650	2.660	2.610	2.630	2.499	282,964,989
2023-05-10	2.650	2.710	2.630	2.650	2.518	456,513,977
2023-05-09	2.740	2.790	2.660	2.670	2.537	678,191,698
2023-05-08	2.700	2.760	2.660	2.730	2.594	542,824,079
2023-05-05	2.750	2.780	2.680	2.700	2.566	461,109,265
2023-05-04	2.690	2.790	2.670	2.760	2.623	621,482,142
2023-04-28	2.690	2.730	2.630	2.710	2.575	527,386,854

← NewerPage 14 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.