China Energy Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	2.460	2.510	2.450	2.500	2.469	418,730,847
2025-10-20	2.460	2.470	2.440	2.460	2.429	241,162,470
2025-10-17	2.480	2.500	2.440	2.450	2.420	345,637,810
2025-10-16	2.500	2.510	2.470	2.480	2.449	307,506,721
2025-10-15	2.500	2.530	2.480	2.500	2.469	382,280,949
2025-10-14	2.530	2.550	2.490	2.500	2.469	537,280,811
2025-10-13	2.470	2.550	2.450	2.530	2.499	743,511,384
2025-10-10	2.480	2.510	2.460	2.480	2.449	439,164,779
2025-10-09	2.410	2.490	2.410	2.480	2.449	603,184,302
2025-09-30	2.400	2.420	2.390	2.410	2.380	260,292,559
2025-09-29	2.400	2.420	2.380	2.400	2.370	277,646,503
2025-09-26	2.400	2.420	2.390	2.400	2.370	207,741,634
2025-09-25	2.440	2.440	2.390	2.400	2.370	255,734,730
2025-09-24	2.420	2.440	2.410	2.430	2.400	246,553,177
2025-09-23	2.430	2.440	2.390	2.430	2.400	354,673,909
2025-09-22	2.450	2.460	2.410	2.430	2.400	260,026,688
2025-09-19	2.460	2.490	2.440	2.440	2.410	334,087,827
2025-09-18	2.490	2.520	2.440	2.460	2.429	531,521,288
2025-09-17	2.460	2.490	2.430	2.490	2.459	470,840,579
2025-09-16	2.450	2.480	2.430	2.460	2.429	350,570,300
2025-09-15	2.430	2.470	2.430	2.440	2.410	399,762,429
2025-09-12	2.400	2.440	2.390	2.430	2.400	438,941,310
2025-09-11	2.390	2.410	2.370	2.400	2.370	277,996,001
2025-09-10	2.390	2.400	2.380	2.390	2.360	191,507,402
2025-09-09	2.410	2.420	2.380	2.390	2.360	233,412,385
2025-09-08	2.400	2.430	2.390	2.420	2.390	276,505,868
2025-09-05	2.390	2.410	2.370	2.400	2.370	298,468,748
2025-09-04	2.390	2.410	2.370	2.390	2.360	332,707,909
2025-09-03	2.440	2.450	2.390	2.400	2.370	351,487,908
2025-09-02	2.440	2.460	2.410	2.440	2.410	460,471,614
2025-09-01	2.450	2.460	2.420	2.430	2.400	377,102,234
2025-08-29	2.460	2.520	2.440	2.450	2.420	542,437,394
2025-08-28	2.480	2.490	2.420	2.470	2.439	542,187,978
2025-08-27	2.560	2.560	2.480	2.480	2.449	633,463,153
2025-08-26	2.570	2.570	2.540	2.560	2.528	311,657,293
2025-08-25	2.520	2.580	2.520	2.570	2.538	670,957,223
2025-08-22	2.510	2.520	2.480	2.520	2.489	346,278,006
2025-08-21	2.500	2.540	2.490	2.500	2.469	444,672,297
2025-08-20	2.480	2.490	2.460	2.490	2.459	367,763,520
2025-08-19	2.510	2.520	2.480	2.490	2.459	363,224,529
2025-08-18	2.480	2.520	2.470	2.500	2.469	405,150,878
2025-08-15	2.480	2.490	2.470	2.470	2.439	306,192,369
2025-08-14	2.530	2.550	2.500	2.500	2.443	379,798,401
2025-08-13	2.540	2.550	2.530	2.530	2.472	310,634,795
2025-08-12	2.570	2.570	2.530	2.540	2.482	299,660,084
2025-08-11	2.580	2.590	2.550	2.570	2.512	393,704,948
2025-08-08	2.540	2.590	2.530	2.570	2.512	508,301,727
2025-08-07	2.550	2.560	2.520	2.540	2.482	346,786,614
2025-08-06	2.570	2.570	2.530	2.540	2.482	415,209,411
2025-08-05	2.560	2.580	2.550	2.570	2.512	331,486,829
2025-08-04	2.550	2.580	2.540	2.560	2.502	395,831,500
2025-08-01	2.580	2.600	2.560	2.570	2.512	400,979,316
2025-07-31	2.590	2.630	2.580	2.590	2.531	591,127,769
2025-07-30	2.650	2.670	2.600	2.610	2.551	702,466,075
2025-07-29	2.680	2.720	2.590	2.690	2.629	1,246,879,401
2025-07-28	2.680	2.750	2.660	2.670	2.609	966,008,174
2025-07-25	2.900	2.920	2.710	2.720	2.658	2,124,595,986
2025-07-24	2.800	3.080	2.680	3.010	2.941	3,563,694,748
2025-07-23	3.090	3.090	2.870	2.900	2.834	2,099,988,269
2025-07-22	2.810	2.810	2.810	2.810	2.746	285,109,905

← NewerPage 5 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.