China Energy Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.360	2.380	2.340	2.370	2.252	214,965,737
2023-01-31	2.350	2.360	2.340	2.350	2.233	121,978,154
2023-01-30	2.370	2.380	2.340	2.350	2.233	186,632,851
2023-01-20	2.320	2.350	2.310	2.350	2.233	197,591,001
2023-01-19	2.310	2.320	2.300	2.310	2.195	121,619,629
2023-01-18	2.320	2.320	2.310	2.310	2.195	69,125,001
2023-01-17	2.320	2.320	2.300	2.310	2.195	83,506,576
2023-01-16	2.300	2.330	2.290	2.320	2.205	170,558,400
2023-01-13	2.290	2.300	2.290	2.300	2.186	77,945,966
2023-01-12	2.300	2.310	2.290	2.290	2.176	72,718,802
2023-01-11	2.300	2.310	2.290	2.300	2.186	109,289,563
2023-01-10	2.320	2.330	2.290	2.300	2.186	106,926,100
2023-01-09	2.310	2.330	2.300	2.320	2.205	155,198,311
2023-01-06	2.310	2.320	2.300	2.310	2.195	118,498,401
2023-01-05	2.320	2.320	2.300	2.310	2.195	114,908,204
2023-01-04	2.310	2.320	2.300	2.300	2.186	113,735,591
2023-01-03	2.290	2.320	2.280	2.310	2.195	186,764,503
2022-12-30	2.280	2.300	2.270	2.290	2.176	115,840,841
2022-12-29	2.280	2.290	2.260	2.260	2.148	125,209,761
2022-12-28	2.280	2.300	2.270	2.280	2.167	112,321,403
2022-12-27	2.290	2.300	2.280	2.290	2.176	157,293,215
2022-12-26	2.270	2.300	2.270	2.280	2.167	126,597,832
2022-12-23	2.260	2.280	2.250	2.270	2.157	96,434,425
2022-12-22	2.290	2.300	2.260	2.270	2.157	184,805,530
2022-12-21	2.290	2.300	2.280	2.290	2.176	101,586,227
2022-12-20	2.290	2.310	2.280	2.280	2.167	174,540,496
2022-12-19	2.360	2.370	2.290	2.300	2.186	283,026,392
2022-12-16	2.360	2.390	2.350	2.370	2.252	175,757,057
2022-12-15	2.360	2.370	2.340	2.360	2.243	158,090,156
2022-12-14	2.410	2.410	2.360	2.370	2.252	273,799,072
2022-12-13	2.400	2.430	2.400	2.410	2.290	172,931,707
2022-12-12	2.440	2.460	2.400	2.410	2.290	245,860,499
2022-12-09	2.480	2.480	2.430	2.450	2.328	239,216,299
2022-12-08	2.460	2.500	2.460	2.480	2.357	217,070,107
2022-12-07	2.500	2.520	2.460	2.470	2.347	309,923,629
2022-12-06	2.520	2.540	2.480	2.500	2.376	409,881,618
2022-12-05	2.450	2.550	2.450	2.540	2.414	772,214,308
2022-12-02	2.420	2.450	2.400	2.430	2.309	270,619,587
2022-12-01	2.460	2.480	2.420	2.420	2.300	269,811,259
2022-11-30	2.440	2.460	2.430	2.450	2.328	266,884,165
2022-11-29	2.430	2.470	2.410	2.450	2.328	323,240,336
2022-11-28	2.400	2.470	2.370	2.420	2.300	339,010,449
2022-11-25	2.380	2.450	2.370	2.430	2.309	389,094,511
2022-11-24	2.430	2.430	2.370	2.380	2.262	422,577,363
2022-11-23	2.420	2.520	2.400	2.440	2.319	694,714,203
2022-11-22	2.320	2.550	2.320	2.450	2.328	902,179,453
2022-11-21	2.330	2.330	2.310	2.320	2.205	109,319,777
2022-11-18	2.360	2.360	2.330	2.330	2.214	198,471,944
2022-11-17	2.360	2.370	2.340	2.360	2.243	142,730,077
2022-11-16	2.380	2.390	2.350	2.360	2.243	152,799,640
2022-11-15	2.350	2.390	2.350	2.380	2.262	193,411,201
2022-11-14	2.390	2.400	2.350	2.360	2.243	290,780,183
2022-11-11	2.370	2.390	2.340	2.370	2.252	280,221,879
2022-11-10	2.340	2.360	2.320	2.340	2.224	142,893,045
2022-11-09	2.350	2.400	2.340	2.350	2.233	192,093,738
2022-11-08	2.370	2.370	2.330	2.360	2.243	152,178,709
2022-11-07	2.340	2.380	2.340	2.370	2.252	211,317,025
2022-11-04	2.300	2.360	2.300	2.340	2.224	255,012,273
2022-11-03	2.310	2.320	2.290	2.310	2.195	156,449,131
2022-11-02	2.330	2.340	2.310	2.320	2.205	193,608,020

← NewerPage 16 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.