China Energy Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	2.620	2.760	2.610	2.700	2.566	596,239,024
2023-04-26	2.650	2.660	2.570	2.610	2.480	382,146,362
2023-04-25	2.670	2.700	2.630	2.670	2.537	343,520,123
2023-04-24	2.680	2.720	2.650	2.670	2.537	433,758,549
2023-04-21	2.700	2.800	2.660	2.670	2.537	582,543,240
2023-04-20	2.650	2.700	2.620	2.700	2.566	479,488,123
2023-04-19	2.690	2.710	2.640	2.660	2.528	374,659,432
2023-04-18	2.680	2.710	2.650	2.700	2.566	445,649,329
2023-04-17	2.690	2.730	2.660	2.700	2.566	668,389,752
2023-04-14	2.600	2.730	2.590	2.690	2.556	1,252,643,828
2023-04-13	2.500	2.640	2.490	2.600	2.471	945,820,337
2023-04-12	2.470	2.520	2.460	2.510	2.385	358,262,264
2023-04-11	2.470	2.480	2.450	2.470	2.347	215,999,554
2023-04-10	2.470	2.500	2.450	2.470	2.347	293,254,936
2023-04-07	2.490	2.500	2.450	2.470	2.347	234,016,404
2023-04-06	2.490	2.520	2.460	2.490	2.366	343,788,860
2023-04-04	2.410	2.500	2.410	2.500	2.376	697,046,813
2023-04-03	2.410	2.430	2.400	2.410	2.290	309,113,734
2023-03-31	2.400	2.410	2.390	2.410	2.290	204,763,307
2023-03-30	2.400	2.420	2.380	2.420	2.300	298,268,583
2023-03-29	2.420	2.430	2.380	2.400	2.281	293,072,310
2023-03-28	2.440	2.460	2.410	2.420	2.300	303,609,256
2023-03-27	2.460	2.470	2.420	2.430	2.309	364,030,228
2023-03-24	2.540	2.540	2.460	2.470	2.347	544,696,761
2023-03-23	2.520	2.570	2.510	2.540	2.414	552,262,060
2023-03-22	2.550	2.590	2.510	2.530	2.404	654,213,110
2023-03-21	2.580	2.610	2.540	2.570	2.442	849,044,257
2023-03-20	2.510	2.760	2.500	2.610	2.480	1,670,116,414
2023-03-17	2.460	2.530	2.460	2.510	2.385	631,075,690
2023-03-16	2.470	2.490	2.440	2.460	2.338	298,689,827
2023-03-15	2.420	2.520	2.400	2.490	2.366	609,495,719
2023-03-14	2.430	2.460	2.410	2.420	2.300	327,293,404
2023-03-13	2.410	2.450	2.400	2.440	2.319	321,980,698
2023-03-10	2.420	2.430	2.390	2.390	2.271	238,379,467
2023-03-09	2.460	2.460	2.420	2.430	2.309	268,791,150
2023-03-08	2.440	2.460	2.430	2.460	2.338	274,023,471
2023-03-07	2.460	2.520	2.450	2.460	2.338	556,668,011
2023-03-06	2.510	2.530	2.450	2.460	2.338	500,482,612
2023-03-03	2.460	2.520	2.440	2.500	2.376	722,571,266
2023-03-02	2.430	2.480	2.420	2.450	2.328	569,446,383
2023-03-01	2.380	2.440	2.370	2.440	2.319	571,971,936
2023-02-28	2.360	2.390	2.350	2.380	2.262	179,195,215
2023-02-27	2.360	2.370	2.350	2.350	2.233	101,819,464
2023-02-24	2.380	2.380	2.350	2.360	2.243	122,294,705
2023-02-23	2.380	2.390	2.370	2.380	2.262	138,994,843
2023-02-22	2.370	2.400	2.370	2.390	2.271	194,107,388
2023-02-21	2.380	2.400	2.370	2.380	2.262	238,850,115
2023-02-20	2.340	2.400	2.330	2.390	2.271	425,762,845
2023-02-17	2.350	2.370	2.330	2.330	2.214	287,294,687
2023-02-16	2.360	2.420	2.340	2.360	2.243	525,737,246
2023-02-15	2.360	2.360	2.330	2.340	2.224	159,918,443
2023-02-14	2.370	2.370	2.350	2.360	2.243	130,282,642
2023-02-13	2.350	2.380	2.340	2.360	2.243	266,156,280
2023-02-10	2.340	2.350	2.330	2.340	2.224	137,737,327
2023-02-09	2.330	2.350	2.330	2.340	2.224	113,193,507
2023-02-08	2.360	2.360	2.330	2.330	2.214	130,718,743
2023-02-07	2.340	2.360	2.330	2.360	2.243	166,929,142
2023-02-06	2.330	2.350	2.330	2.330	2.214	102,432,572
2023-02-03	2.360	2.370	2.330	2.340	2.224	215,256,798
2023-02-02	2.380	2.380	2.360	2.370	2.252	161,093,490

← NewerPage 15 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.