China Energy Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.360	2.360	2.320	2.330	2.192	220,464,166
2022-05-05	2.420	2.450	2.390	2.400	2.258	252,314,259
2022-04-29	2.390	2.430	2.370	2.420	2.277	338,609,198
2022-04-28	2.350	2.390	2.320	2.390	2.249	326,973,560
2022-04-27	2.270	2.370	2.270	2.370	2.230	417,627,771
2022-04-26	2.250	2.310	2.230	2.270	2.136	264,969,836
2022-04-25	2.330	2.340	2.250	2.260	2.126	288,058,141
2022-04-22	2.320	2.370	2.310	2.350	2.211	187,540,677
2022-04-21	2.380	2.390	2.330	2.340	2.202	193,196,774
2022-04-20	2.420	2.440	2.370	2.380	2.239	166,706,102
2022-04-19	2.380	2.430	2.380	2.420	2.277	165,930,974
2022-04-18	2.420	2.420	2.380	2.400	2.258	225,662,637
2022-04-15	2.440	2.470	2.430	2.440	2.296	200,275,237
2022-04-14	2.450	2.480	2.440	2.460	2.315	195,922,398
2022-04-13	2.470	2.480	2.440	2.440	2.296	198,977,946
2022-04-12	2.460	2.490	2.420	2.490	2.343	295,680,645
2022-04-11	2.560	2.560	2.480	2.490	2.343	415,007,590
2022-04-08	2.460	2.550	2.460	2.550	2.399	565,976,381
2022-04-07	2.490	2.520	2.450	2.450	2.305	299,214,349
2022-04-06	2.460	2.520	2.440	2.510	2.362	336,150,063
2022-04-01	2.410	2.490	2.400	2.470	2.324	247,899,937
2022-03-31	2.430	2.520	2.420	2.440	2.296	299,248,459
2022-03-30	2.400	2.440	2.390	2.430	2.286	226,095,184
2022-03-29	2.400	2.420	2.370	2.380	2.239	132,538,207
2022-03-28	2.370	2.410	2.340	2.400	2.258	193,437,945
2022-03-25	2.430	2.430	2.380	2.390	2.249	199,097,678
2022-03-24	2.460	2.460	2.420	2.420	2.277	252,980,192
2022-03-23	2.470	2.530	2.460	2.480	2.333	345,602,745
2022-03-22	2.430	2.470	2.430	2.440	2.296	168,820,775
2022-03-21	2.480	2.480	2.430	2.450	2.305	260,147,805
2022-03-18	2.390	2.480	2.380	2.480	2.333	374,259,684
2022-03-17	2.420	2.450	2.400	2.410	2.268	372,303,118
2022-03-16	2.360	2.420	2.290	2.400	2.258	449,328,610
2022-03-15	2.450	2.450	2.310	2.320	2.183	468,248,133
2022-03-14	2.510	2.530	2.470	2.470	2.324	236,697,848
2022-03-11	2.560	2.560	2.460	2.550	2.399	356,788,558
2022-03-10	2.600	2.630	2.570	2.590	2.437	275,389,859
2022-03-09	2.620	2.640	2.350	2.570	2.418	468,798,540
2022-03-08	2.670	2.680	2.600	2.610	2.456	371,118,354
2022-03-07	2.670	2.720	2.660	2.670	2.512	288,476,128
2022-03-04	2.700	2.710	2.670	2.680	2.522	234,736,359
2022-03-03	2.700	2.740	2.700	2.720	2.559	258,895,276
2022-03-02	2.700	2.720	2.690	2.700	2.540	188,105,567
2022-03-01	2.700	2.730	2.690	2.720	2.559	232,943,875
2022-02-28	2.690	2.700	2.660	2.700	2.540	400,358,139
2022-02-25	2.690	2.720	2.670	2.700	2.540	303,661,190
2022-02-24	2.740	2.760	2.640	2.690	2.531	551,167,724
2022-02-23	2.720	2.760	2.720	2.760	2.597	267,414,768
2022-02-22	2.750	2.760	2.710	2.720	2.559	388,451,305
2022-02-21	2.790	2.790	2.750	2.780	2.616	318,110,123
2022-02-18	2.750	2.800	2.720	2.800	2.634	373,316,503
2022-02-17	2.820	2.820	2.760	2.770	2.606	376,604,751
2022-02-16	2.800	2.840	2.780	2.820	2.653	417,846,671
2022-02-15	2.760	2.790	2.750	2.770	2.606	337,128,399
2022-02-14	2.810	2.830	2.750	2.770	2.606	514,334,926
2022-02-11	2.880	2.930	2.820	2.840	2.672	737,726,304
2022-02-10	2.820	3.010	2.800	2.930	2.757	1,205,700,703
2022-02-09	2.800	2.840	2.780	2.810	2.644	443,003,433
2022-02-08	2.800	2.810	2.730	2.810	2.644	614,380,848
2022-02-07	2.670	2.800	2.670	2.800	2.634	723,390,142

← NewerPage 19 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.