China Energy Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	2.550	2.550	2.550	2.550	2.492	354,217,532
2025-07-18	2.300	2.330	2.290	2.320	2.267	314,362,987
2025-07-17	2.310	2.310	2.270	2.290	2.238	220,518,827
2025-07-16	2.320	2.330	2.290	2.300	2.248	220,776,925
2025-07-15	2.330	2.340	2.300	2.320	2.267	305,166,525
2025-07-14	2.300	2.350	2.290	2.330	2.277	395,512,466
2025-07-11	2.310	2.330	2.300	2.300	2.248	371,087,847
2025-07-10	2.280	2.330	2.270	2.310	2.257	477,486,368
2025-07-09	2.270	2.290	2.260	2.270	2.218	317,537,821
2025-07-08	2.260	2.280	2.260	2.270	2.218	242,442,809
2025-07-07	2.240	2.270	2.230	2.260	2.209	307,563,642
2025-07-04	2.230	2.250	2.230	2.240	2.189	236,973,681
2025-07-03	2.230	2.240	2.230	2.230	2.179	112,313,617
2025-07-02	2.220	2.240	2.220	2.230	2.179	224,584,259
2025-07-01	2.230	2.230	2.220	2.220	2.169	106,134,783
2025-06-30	2.220	2.230	2.210	2.230	2.179	160,384,294
2025-06-27	2.230	2.240	2.220	2.220	2.169	122,953,417
2025-06-26	2.230	2.240	2.220	2.230	2.179	155,540,180
2025-06-25	2.230	2.240	2.210	2.230	2.179	217,290,060
2025-06-24	2.210	2.230	2.210	2.230	2.179	189,520,114
2025-06-23	2.200	2.220	2.200	2.210	2.160	168,467,903
2025-06-20	2.210	2.220	2.200	2.210	2.160	116,709,652
2025-06-19	2.230	2.240	2.200	2.210	2.160	245,889,531
2025-06-18	2.240	2.250	2.230	2.230	2.179	117,614,100
2025-06-17	2.240	2.250	2.220	2.250	2.199	226,698,511
2025-06-16	2.230	2.240	2.220	2.230	2.179	111,390,694
2025-06-13	2.230	2.240	2.220	2.230	2.179	135,229,123
2025-06-12	2.240	2.240	2.220	2.230	2.179	169,126,552
2025-06-11	2.230	2.250	2.220	2.240	2.189	206,671,615
2025-06-10	2.240	2.250	2.220	2.230	2.179	186,530,268
2025-06-09	2.240	2.250	2.230	2.240	2.189	189,165,208
2025-06-06	2.220	2.260	2.220	2.240	2.189	298,420,495
2025-06-05	2.240	2.240	2.220	2.230	2.179	108,709,844
2025-06-04	2.230	2.240	2.220	2.230	2.179	126,360,696
2025-06-03	2.220	2.230	2.220	2.220	2.169	102,524,004
2025-05-30	2.230	2.240	2.220	2.230	2.179	126,015,317
2025-05-29	2.230	2.240	2.220	2.230	2.179	145,455,860
2025-05-28	2.230	2.240	2.220	2.220	2.169	83,811,842
2025-05-27	2.230	2.240	2.210	2.230	2.179	166,835,607
2025-05-26	2.210	2.230	2.200	2.230	2.179	168,453,069
2025-05-23	2.230	2.230	2.200	2.210	2.160	181,247,864
2025-05-22	2.230	2.240	2.220	2.220	2.169	125,991,103
2025-05-21	2.240	2.250	2.230	2.230	2.179	143,453,747
2025-05-20	2.240	2.240	2.220	2.230	2.179	134,284,291
2025-05-19	2.220	2.240	2.220	2.240	2.189	118,478,339
2025-05-16	2.240	2.250	2.220	2.230	2.179	234,417,441
2025-05-15	2.250	2.260	2.230	2.240	2.189	259,812,033
2025-05-14	2.240	2.260	2.230	2.250	2.199	286,889,598
2025-05-13	2.240	2.250	2.230	2.240	2.189	157,500,324
2025-05-12	2.230	2.240	2.220	2.230	2.179	166,104,263
2025-05-09	2.240	2.240	2.220	2.220	2.169	109,572,304
2025-05-08	2.230	2.250	2.220	2.230	2.179	135,453,515
2025-05-07	2.240	2.250	2.220	2.230	2.179	191,913,504
2025-05-06	2.210	2.230	2.200	2.220	2.169	175,048,442
2025-04-30	2.220	2.230	2.200	2.200	2.150	187,886,639
2025-04-29	2.230	2.240	2.220	2.220	2.169	152,802,073
2025-04-28	2.250	2.250	2.230	2.230	2.179	127,850,144
2025-04-25	2.240	2.260	2.240	2.240	2.189	133,501,060
2025-04-24	2.240	2.260	2.230	2.240	2.189	185,510,994
2025-04-23	2.250	2.260	2.230	2.230	2.179	182,510,977

← NewerPage 6 of 21 · 1,215 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.