China Energy Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.520	2.560	2.510	2.520	2.489	358,831,578
2026-07-16	2.540	2.570	2.510	2.520	2.489	321,271,416
2026-07-15	2.520	2.560	2.510	2.550	2.518	319,002,894
2026-07-14	2.480	2.530	2.470	2.520	2.489	272,960,136
2026-07-13	2.530	2.550	2.480	2.490	2.459	291,967,604
2026-07-10	2.530	2.580	2.510	2.550	2.518	310,173,983
2026-07-09	2.500	2.540	2.480	2.530	2.499	335,460,613
2026-07-08	2.550	2.570	2.510	2.510	2.479	267,862,934
2026-07-07	2.620	2.630	2.560	2.560	2.528	329,109,610
2026-07-06	2.660	2.670	2.620	2.630	2.597	297,192,243
2026-07-03	2.650	2.680	2.650	2.660	2.627	268,768,972
2026-07-02	2.670	2.700	2.650	2.660	2.627	347,466,511
2026-07-01	2.660	2.720	2.640	2.690	2.657	406,363,680
2026-06-30	2.680	2.680	2.650	2.670	2.637	310,397,992
2026-06-29	2.650	2.730	2.620	2.690	2.657	451,888,285
2026-06-26	2.700	2.750	2.650	2.650	2.617	436,460,744
2026-06-25	2.670	2.690	2.640	2.640	2.607	396,017,616
2026-06-24	2.700	2.730	2.670	2.680	2.647	358,297,083
2026-06-23	2.760	2.810	2.710	2.710	2.676	487,500,846
2026-06-22	2.710	2.860	2.660	2.800	2.765	684,719,008
2026-06-18	2.820	2.820	2.730	2.760	2.726	762,091,084
2026-06-17	2.680	2.950	2.650	2.890	2.854	1,154,934,757
2026-06-16	2.690	2.730	2.660	2.680	2.647	382,275,380
2026-06-15	2.660	2.710	2.650	2.690	2.657	398,619,812
2026-06-12	2.660	2.680	2.600	2.650	2.617	474,065,625
2026-06-11	2.620	2.650	2.590	2.630	2.597	426,439,398
2026-06-10	2.730	2.740	2.620	2.650	2.617	593,023,621
2026-06-09	2.810	2.830	2.730	2.760	2.726	561,708,071
2026-06-08	2.830	2.860	2.790	2.800	2.765	633,644,441
2026-06-05	2.850	2.990	2.850	2.890	2.854	918,270,555
2026-06-04	2.840	2.850	2.790	2.800	2.765	500,808,743
2026-06-03	2.850	2.890	2.830	2.850	2.815	517,236,860
2026-06-02	2.900	2.910	2.840	2.860	2.824	500,517,048
2026-06-01	2.900	2.920	2.830	2.910	2.874	549,357,366
2026-05-29	2.900	2.930	2.860	2.890	2.854	667,764,772
2026-05-28	2.880	2.950	2.880	2.900	2.864	602,889,006
2026-05-27	2.950	2.960	2.880	2.900	2.864	619,989,172
2026-05-26	3.020	3.030	2.930	2.970	2.933	590,095,129
2026-05-25	3.010	3.090	2.990	3.050	3.012	581,879,277
2026-05-22	2.970	3.020	2.950	2.990	2.953	530,518,221
2026-05-21	3.100	3.110	2.960	2.980	2.943	770,144,351
2026-05-20	3.150	3.160	3.070	3.080	3.042	680,808,213
2026-05-19	3.150	3.190	3.070	3.190	3.150	671,609,934
2026-05-18	3.240	3.250	3.120	3.150	3.111	904,521,063
2026-05-15	3.170	3.330	3.160	3.240	3.200	1,037,152,932
2026-05-14	3.550	3.580	3.210	3.220	3.180	1,883,134,811
2026-05-13	3.330	3.570	3.290	3.530	3.486	1,848,574,083
2026-05-12	3.250	3.390	3.160	3.320	3.279	1,472,800,373
2026-05-11	3.230	3.410	3.230	3.250	3.210	1,691,438,160
2026-05-08	3.200	3.280	3.150	3.220	3.180	2,325,353,687
2026-05-07	2.850	3.120	2.850	3.120	3.081	1,123,294,615
2026-05-06	2.830	2.850	2.830	2.840	2.805	470,508,774
2026-04-30	2.830	2.840	2.800	2.830	2.795	407,851,334
2026-04-29	2.790	2.860	2.790	2.850	2.815	500,425,662
2026-04-28	2.820	2.830	2.780	2.780	2.745	512,032,754
2026-04-27	2.870	2.880	2.830	2.840	2.805	539,356,974
2026-04-24	2.970	2.990	2.870	2.900	2.864	751,456,251
2026-04-23	2.970	3.070	2.940	2.990	2.953	966,071,205
2026-04-22	3.000	3.010	2.960	2.980	2.943	729,833,726
2026-04-21	2.930	3.040	2.880	3.000	2.963	1,279,370,971

← NewerPage 2 of 5 · 242 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.