China Energy Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.280	2.340	2.280	2.330	2.214	186,481,281
2022-10-31	2.300	2.310	2.270	2.290	2.176	187,101,524
2022-10-28	2.330	2.360	2.300	2.310	2.195	244,854,179
2022-10-27	2.370	2.380	2.330	2.340	2.224	242,072,624
2022-10-26	2.400	2.410	2.350	2.380	2.262	317,396,258
2022-10-25	2.300	2.450	2.280	2.420	2.300	623,092,386
2022-10-24	2.290	2.370	2.280	2.310	2.195	398,203,379
2022-10-21	2.280	2.430	2.280	2.330	2.214	588,845,184
2022-10-20	2.240	2.260	2.230	2.250	2.138	116,174,150
2022-10-19	2.260	2.280	2.250	2.250	2.138	122,515,642
2022-10-18	2.280	2.290	2.240	2.270	2.157	193,145,437
2022-10-17	2.260	2.280	2.250	2.270	2.157	175,101,185
2022-10-14	2.290	2.290	2.260	2.280	2.167	214,839,506
2022-10-13	2.290	2.290	2.260	2.270	2.157	144,487,757
2022-10-12	2.260	2.300	2.240	2.300	2.186	175,347,449
2022-10-11	2.220	2.270	2.220	2.260	2.148	154,275,074
2022-10-10	2.240	2.260	2.220	2.220	2.110	133,731,161
2022-09-30	2.200	2.250	2.200	2.240	2.129	144,257,021
2022-09-29	2.250	2.260	2.200	2.210	2.100	175,373,844
2022-09-28	2.260	2.260	2.220	2.230	2.119	158,125,956
2022-09-27	2.240	2.260	2.230	2.260	2.148	198,894,569
2022-09-26	2.320	2.320	2.230	2.240	2.129	283,285,410
2022-09-23	2.300	2.340	2.290	2.330	2.214	213,189,654
2022-09-22	2.350	2.360	2.300	2.310	2.195	275,861,356
2022-09-21	2.360	2.390	2.310	2.370	2.252	223,069,952
2022-09-20	2.430	2.440	2.360	2.370	2.252	256,288,609
2022-09-19	2.380	2.450	2.350	2.430	2.309	324,562,753
2022-09-16	2.450	2.490	2.370	2.400	2.281	408,261,422
2022-09-15	2.490	2.530	2.430	2.450	2.328	384,240,934
2022-09-14	2.510	2.540	2.460	2.480	2.357	413,337,363
2022-09-13	2.530	2.680	2.530	2.550	2.423	765,648,741
2022-09-09	2.480	2.590	2.450	2.540	2.414	857,274,007
2022-09-08	2.600	2.600	2.460	2.490	2.366	1,164,315,252
2022-09-07	2.410	2.600	2.410	2.600	2.471	1,048,546,377
2022-09-06	2.240	2.370	2.240	2.360	2.243	703,089,018
2022-09-05	2.220	2.240	2.210	2.230	2.119	110,898,200
2022-09-02	2.230	2.240	2.210	2.220	2.110	115,011,479
2022-09-01	2.250	2.260	2.230	2.230	2.119	125,648,552
2022-08-31	2.230	2.260	2.220	2.260	2.148	178,555,750
2022-08-30	2.240	2.250	2.220	2.230	2.119	82,616,177
2022-08-29	2.220	2.250	2.210	2.250	2.138	102,256,382
2022-08-26	2.260	2.260	2.240	2.240	2.129	103,070,162
2022-08-25	2.250	2.270	2.240	2.270	2.136	158,859,331
2022-08-24	2.270	2.280	2.230	2.240	2.108	167,481,522
2022-08-23	2.290	2.290	2.270	2.280	2.145	116,911,422
2022-08-22	2.270	2.320	2.270	2.300	2.164	234,168,300
2022-08-19	2.240	2.320	2.240	2.280	2.145	257,153,726
2022-08-18	2.270	2.270	2.240	2.240	2.108	107,625,745
2022-08-17	2.250	2.270	2.250	2.270	2.136	117,840,651
2022-08-16	2.270	2.280	2.250	2.250	2.117	105,924,635
2022-08-15	2.250	2.270	2.240	2.260	2.126	124,481,956
2022-08-12	2.250	2.260	2.240	2.250	2.117	100,267,250
2022-08-11	2.220	2.270	2.220	2.250	2.117	180,467,735
2022-08-10	2.230	2.230	2.210	2.220	2.089	87,039,853
2022-08-09	2.220	2.240	2.220	2.230	2.098	104,882,328
2022-08-08	2.230	2.240	2.220	2.220	2.089	125,667,602
2022-08-05	2.220	2.240	2.210	2.240	2.108	112,400,893
2022-08-04	2.210	2.230	2.210	2.220	2.089	88,188,281
2022-08-03	2.220	2.240	2.210	2.210	2.079	144,293,299
2022-08-02	2.280	2.290	2.200	2.230	2.098	274,013,156

← NewerPage 17 of 21 · 1,212 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.