China Energy Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	2.670	2.680	2.570	2.640	2.484	304,909,828
2022-01-27	2.640	2.700	2.620	2.650	2.493	324,067,309
2022-01-26	2.640	2.680	2.630	2.660	2.503	269,821,570
2022-01-25	2.690	2.710	2.630	2.630	2.475	452,599,563
2022-01-24	2.680	2.760	2.670	2.710	2.550	349,807,329
2022-01-21	2.780	2.810	2.680	2.710	2.550	558,993,578
2022-01-20	2.760	2.860	2.730	2.810	2.644	732,917,673
2022-01-19	2.780	2.810	2.730	2.760	2.597	504,914,257
2022-01-18	2.720	2.880	2.710	2.810	2.644	925,446,069
2022-01-17	2.670	2.720	2.660	2.690	2.531	266,558,944
2022-01-14	2.700	2.710	2.670	2.680	2.522	317,814,154
2022-01-13	2.750	2.760	2.700	2.710	2.550	331,715,951
2022-01-12	2.780	2.800	2.730	2.760	2.597	353,681,856
2022-01-11	2.810	2.860	2.760	2.780	2.616	513,904,413
2022-01-10	2.830	2.870	2.760	2.830	2.663	563,269,979
2022-01-07	2.820	2.940	2.800	2.840	2.672	1,014,783,121
2022-01-06	2.650	2.880	2.650	2.830	2.663	983,876,261
2022-01-05	2.710	2.730	2.660	2.670	2.512	487,247,267
2022-01-04	2.740	2.790	2.720	2.730	2.569	452,660,572
2021-12-31	2.730	2.770	2.720	2.730	2.569	393,351,386
2021-12-30	2.700	2.740	2.670	2.700	2.540	396,136,512
2021-12-29	2.720	2.760	2.700	2.720	2.559	375,450,303
2021-12-28	2.820	2.830	2.700	2.730	2.569	814,646,454
2021-12-27	2.850	2.920	2.820	2.840	2.672	659,781,174
2021-12-24	2.830	2.920	2.790	2.870	2.700	818,788,885
2021-12-23	2.770	2.890	2.740	2.840	2.672	825,631,086
2021-12-22	2.980	2.990	2.800	2.800	2.634	1,354,538,248
2021-12-21	2.950	3.040	2.880	2.940	2.766	1,532,516,769
2021-12-20	2.680	2.990	2.670	2.990	2.813	2,255,940,136
2021-12-17	2.760	2.790	2.710	2.720	2.559	740,666,266
2021-12-16	2.720	2.810	2.700	2.770	2.606	977,993,122
2021-12-15	2.630	2.790	2.610	2.710	2.550	1,069,723,681
2021-12-14	2.680	2.710	2.610	2.640	2.484	764,699,048
2021-12-13	2.710	2.830	2.680	2.690	2.531	1,391,081,298
2021-12-10	2.630	2.710	2.610	2.630	2.475	904,664,045
2021-12-09	2.730	2.750	2.640	2.660	2.503	1,178,983,524
2021-12-08	2.810	2.820	2.710	2.750	2.587	1,058,471,403
2021-12-07	2.750	2.890	2.680	2.820	2.653	1,313,901,667
2021-12-06	2.840	2.950	2.740	2.780	2.616	2,228,182,772
2021-12-03	2.510	2.770	2.470	2.770	2.606	1,756,539,477
2021-12-02	2.370	2.570	2.360	2.520	2.371	1,240,841,467
2021-12-01	2.380	2.460	2.320	2.400	2.258	1,061,619,861
2021-11-30	2.500	2.570	2.400	2.450	2.305	2,021,618,847
2021-11-29	2.150	2.340	2.150	2.340	2.202	734,825,641
2021-11-26	2.150	2.160	2.120	2.130	2.004	251,036,006
2021-11-25	2.110	2.190	2.100	2.170	2.042	459,136,842
2021-11-24	2.110	2.120	2.100	2.110	1.985	205,574,513
2021-11-23	2.120	2.140	2.100	2.120	1.995	271,959,534
2021-11-22	2.130	2.140	2.110	2.120	1.995	223,283,703
2021-11-19	2.130	2.140	2.110	2.140	2.013	243,586,251
2021-11-18	2.130	2.160	2.120	2.140	2.013	270,064,868
2021-11-17	2.130	2.170	2.080	2.140	2.013	413,534,051
2021-11-16	2.180	2.190	2.130	2.140	2.013	448,122,746
2021-11-15	2.200	2.210	2.180	2.190	2.061	283,204,055
2021-11-12	2.220	2.230	2.190	2.210	2.079	274,587,797
2021-11-11	2.210	2.240	2.200	2.230	2.098	257,230,826
2021-11-10	2.210	2.230	2.180	2.220	2.089	361,962,241
2021-11-09	2.220	2.280	2.200	2.230	2.098	434,137,761
2021-11-08	2.240	2.240	2.200	2.210	2.079	291,046,361
2021-11-05	2.270	2.270	2.220	2.230	2.098	526,309,069

← NewerPage 20 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.