China Energy Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	2.300	2.310	2.280	2.290	2.155	154,337,780
2022-07-29	2.310	2.320	2.280	2.290	2.155	201,699,490
2022-07-28	2.310	2.320	2.300	2.310	2.173	124,537,868
2022-07-27	2.320	2.320	2.300	2.300	2.164	83,647,955
2022-07-26	2.300	2.320	2.300	2.310	2.173	100,687,494
2022-07-25	2.330	2.340	2.300	2.300	2.164	145,247,744
2022-07-22	2.330	2.340	2.320	2.330	2.192	121,340,332
2022-07-21	2.350	2.350	2.320	2.330	2.192	175,599,436
2022-07-20	2.360	2.360	2.340	2.350	2.211	110,790,043
2022-07-19	2.370	2.370	2.340	2.350	2.211	161,670,210
2022-07-18	2.330	2.370	2.330	2.360	2.220	194,440,848
2022-07-15	2.390	2.390	2.330	2.330	2.192	217,986,280
2022-07-14	2.410	2.420	2.380	2.390	2.249	189,003,212
2022-07-13	2.400	2.430	2.390	2.420	2.277	344,903,077
2022-07-12	2.340	2.400	2.330	2.390	2.249	387,564,346
2022-07-11	2.350	2.350	2.330	2.340	2.202	137,592,160
2022-07-08	2.350	2.360	2.340	2.340	2.202	110,814,929
2022-07-07	2.340	2.350	2.330	2.340	2.202	130,986,718
2022-07-06	2.370	2.380	2.330	2.340	2.202	247,040,740
2022-07-05	2.370	2.400	2.360	2.380	2.239	256,882,969
2022-07-04	2.370	2.380	2.360	2.370	2.230	143,519,839
2022-07-01	2.370	2.400	2.360	2.380	2.239	214,650,514
2022-06-30	2.380	2.400	2.360	2.370	2.230	226,210,572
2022-06-29	2.380	2.440	2.370	2.390	2.249	301,354,095
2022-06-28	2.380	2.390	2.360	2.380	2.239	202,616,046
2022-06-27	2.370	2.390	2.360	2.370	2.230	185,096,159
2022-06-24	2.370	2.370	2.350	2.370	2.230	150,442,289
2022-06-23	2.360	2.370	2.340	2.370	2.230	168,847,446
2022-06-22	2.390	2.390	2.360	2.360	2.220	161,905,227
2022-06-21	2.380	2.410	2.370	2.390	2.249	215,107,331
2022-06-20	2.380	2.410	2.360	2.380	2.239	201,000,433
2022-06-17	2.360	2.390	2.350	2.380	2.239	181,260,964
2022-06-16	2.410	2.420	2.370	2.380	2.239	243,763,168
2022-06-15	2.390	2.450	2.380	2.410	2.268	381,505,192
2022-06-14	2.360	2.400	2.350	2.390	2.249	228,799,999
2022-06-13	2.400	2.410	2.370	2.380	2.239	248,712,598
2022-06-10	2.420	2.430	2.380	2.430	2.286	383,115,796
2022-06-09	2.360	2.520	2.350	2.450	2.305	675,023,825
2022-06-08	2.340	2.400	2.330	2.370	2.230	378,898,358
2022-06-07	2.330	2.340	2.320	2.330	2.192	154,702,729
2022-06-06	2.310	2.340	2.300	2.340	2.202	203,288,326
2022-06-02	2.320	2.330	2.310	2.320	2.183	171,639,247
2022-06-01	2.320	2.330	2.300	2.310	2.173	145,920,642
2022-05-31	2.330	2.340	2.300	2.330	2.192	191,461,590
2022-05-30	2.340	2.350	2.320	2.330	2.192	153,866,060
2022-05-27	2.340	2.350	2.320	2.340	2.202	180,145,826
2022-05-26	2.340	2.380	2.330	2.340	2.202	268,054,783
2022-05-25	2.280	2.340	2.280	2.340	2.202	232,220,433
2022-05-24	2.340	2.350	2.290	2.290	2.155	202,517,466
2022-05-23	2.360	2.360	2.330	2.340	2.202	133,660,180
2022-05-20	2.350	2.360	2.340	2.360	2.220	195,908,347
2022-05-19	2.290	2.360	2.280	2.360	2.220	266,571,742
2022-05-18	2.320	2.330	2.310	2.310	2.173	127,578,769
2022-05-17	2.330	2.340	2.310	2.320	2.183	139,993,669
2022-05-16	2.360	2.370	2.330	2.340	2.202	124,140,200
2022-05-13	2.350	2.360	2.330	2.350	2.211	148,116,761
2022-05-12	2.350	2.380	2.330	2.350	2.211	184,972,948
2022-05-11	2.360	2.390	2.350	2.350	2.211	241,708,296
2022-05-10	2.310	2.380	2.300	2.380	2.239	253,695,698
2022-05-09	2.320	2.360	2.310	2.330	2.192	147,947,220

← NewerPage 18 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.