China Energy Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.920	2.960	2.870	2.940	2.904	851,608,242
2026-04-17	2.870	2.980	2.860	2.910	2.874	777,878,275
2026-04-16	2.840	2.890	2.820	2.880	2.844	746,722,016
2026-04-15	2.860	2.880	2.820	2.830	2.795	590,622,192
2026-04-14	2.870	2.900	2.830	2.860	2.824	471,151,812
2026-04-13	2.820	2.880	2.810	2.870	2.834	522,435,356
2026-04-10	2.860	2.880	2.830	2.850	2.815	529,328,094
2026-04-09	2.900	2.910	2.840	2.860	2.824	575,047,044
2026-04-08	2.890	2.930	2.860	2.930	2.894	833,096,967
2026-04-07	2.820	2.880	2.780	2.840	2.805	606,655,500
2026-04-03	2.840	2.850	2.780	2.820	2.785	602,482,826
2026-04-02	2.910	2.920	2.820	2.850	2.815	642,253,275
2026-04-01	2.950	2.980	2.880	2.920	2.884	686,459,667
2026-03-31	3.020	3.030	2.890	2.900	2.864	959,273,536
2026-03-30	3.050	3.060	2.940	3.020	2.983	1,099,923,047
2026-03-27	3.120	3.140	3.070	3.100	3.062	996,088,942
2026-03-26	3.320	3.330	3.170	3.180	3.141	1,381,025,256
2026-03-25	3.270	3.450	3.240	3.340	3.299	2,084,378,398
2026-03-24	3.250	3.310	3.140	3.280	3.239	1,780,032,860
2026-03-23	3.100	3.290	3.090	3.190	3.150	1,903,558,774
2026-03-20	3.300	3.400	3.140	3.170	3.131	1,994,310,267
2026-03-19	3.340	3.480	3.300	3.360	3.318	1,661,130,114
2026-03-18	3.310	3.480	3.310	3.380	3.338	2,192,105,915
2026-03-17	3.420	3.500	3.240	3.310	3.269	2,106,096,540
2026-03-16	3.680	3.810	3.370	3.430	3.387	3,130,609,303
2026-03-13	3.800	3.940	3.610	3.740	3.694	3,798,167,360
2026-03-12	3.520	3.800	3.500	3.800	3.753	4,784,655,947
2026-03-11	3.150	3.450	3.090	3.450	3.407	1,892,515,569
2026-03-10	2.980	3.230	2.870	3.140	3.101	3,231,615,880
2026-03-09	2.950	3.050	2.900	2.940	2.904	3,310,055,828
2026-03-06	2.660	2.890	2.650	2.890	2.854	2,027,314,649
2026-03-05	2.560	2.650	2.560	2.630	2.597	994,964,119
2026-03-04	2.510	2.550	2.500	2.540	2.508	551,368,041
2026-03-03	2.560	2.590	2.510	2.520	2.489	728,754,502
2026-03-02	2.510	2.580	2.500	2.560	2.528	798,984,765
2026-02-27	2.500	2.540	2.490	2.540	2.508	536,715,566
2026-02-26	2.490	2.510	2.480	2.500	2.469	398,939,344
2026-02-25	2.460	2.520	2.450	2.490	2.459	711,066,594
2026-02-24	2.410	2.460	2.400	2.460	2.429	640,589,337
2026-02-13	2.410	2.420	2.380	2.390	2.360	309,701,467
2026-02-12	2.410	2.430	2.400	2.410	2.380	309,478,690
2026-02-11	2.410	2.420	2.390	2.400	2.370	243,171,597
2026-02-10	2.410	2.420	2.390	2.400	2.370	255,824,858
2026-02-09	2.420	2.420	2.400	2.410	2.380	274,988,743
2026-02-06	2.400	2.420	2.390	2.400	2.370	342,899,463
2026-02-05	2.440	2.450	2.410	2.420	2.390	319,523,148
2026-02-04	2.400	2.450	2.390	2.440	2.410	483,675,949
2026-02-03	2.410	2.420	2.390	2.400	2.370	322,408,463
2026-02-02	2.420	2.450	2.390	2.400	2.370	505,388,234
2026-01-30	2.440	2.450	2.410	2.430	2.400	451,725,991
2026-01-29	2.470	2.480	2.400	2.460	2.429	834,764,058
2026-01-28	2.480	2.560	2.440	2.460	2.429	1,090,069,639
2026-01-27	2.520	2.530	2.460	2.480	2.449	448,747,016
2026-01-26	2.500	2.560	2.500	2.530	2.499	564,241,050
2026-01-23	2.520	2.530	2.490	2.510	2.479	462,197,465
2026-01-22	2.530	2.550	2.490	2.510	2.479	579,294,187
2026-01-21	2.520	2.590	2.510	2.530	2.499	725,610,262
2026-01-20	2.470	2.570	2.460	2.540	2.508	949,195,776
2026-01-19	2.460	2.500	2.430	2.470	2.439	686,593,401
2026-01-16	2.390	2.620	2.390	2.490	2.459	1,482,773,682

← NewerPage 3 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.