China Energy Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.260	2.270	2.240	2.250	2.199	162,916,854
2025-04-21	2.260	2.270	2.250	2.250	2.199	131,581,477
2025-04-18	2.260	2.270	2.250	2.270	2.218	118,490,449
2025-04-17	2.260	2.280	2.250	2.260	2.209	173,711,713
2025-04-16	2.260	2.270	2.230	2.270	2.218	244,386,176
2025-04-15	2.270	2.280	2.250	2.260	2.209	178,003,661
2025-04-14	2.290	2.290	2.270	2.280	2.228	180,451,073
2025-04-11	2.290	2.290	2.270	2.280	2.228	214,817,987
2025-04-10	2.310	2.320	2.270	2.290	2.238	290,441,166
2025-04-09	2.270	2.300	2.220	2.300	2.248	416,264,215
2025-04-08	2.170	2.270	2.170	2.270	2.218	453,678,422
2025-04-07	2.260	2.270	2.130	2.170	2.121	581,213,112
2025-04-03	2.280	2.310	2.270	2.300	2.248	249,881,703
2025-04-02	2.290	2.300	2.280	2.290	2.238	121,839,590
2025-04-01	2.270	2.290	2.270	2.290	2.238	187,251,406
2025-03-31	2.280	2.310	2.260	2.270	2.218	266,975,447
2025-03-28	2.300	2.310	2.270	2.280	2.228	228,242,486
2025-03-27	2.330	2.330	2.300	2.300	2.248	273,047,386
2025-03-26	2.330	2.340	2.320	2.330	2.277	206,037,106
2025-03-25	2.300	2.340	2.280	2.330	2.277	391,896,004
2025-03-24	2.310	2.320	2.270	2.300	2.248	281,184,100
2025-03-21	2.300	2.340	2.300	2.310	2.257	368,194,913
2025-03-20	2.310	2.320	2.300	2.300	2.248	139,388,482
2025-03-19	2.310	2.320	2.300	2.310	2.257	147,409,429
2025-03-18	2.340	2.340	2.300	2.310	2.257	199,931,737
2025-03-17	2.320	2.350	2.310	2.330	2.277	313,762,688
2025-03-14	2.290	2.320	2.280	2.310	2.257	245,032,221
2025-03-13	2.310	2.320	2.280	2.290	2.238	216,683,958
2025-03-12	2.300	2.340	2.290	2.310	2.257	249,390,224
2025-03-11	2.280	2.300	2.270	2.300	2.248	145,208,079
2025-03-10	2.310	2.320	2.280	2.290	2.238	196,836,029
2025-03-07	2.320	2.340	2.300	2.310	2.257	219,842,768
2025-03-06	2.340	2.340	2.310	2.320	2.267	272,881,782
2025-03-05	2.340	2.350	2.310	2.330	2.277	220,364,350
2025-03-04	2.290	2.340	2.280	2.330	2.277	310,340,947
2025-03-03	2.300	2.320	2.280	2.290	2.238	275,500,176
2025-02-28	2.320	2.340	2.290	2.300	2.248	289,473,401
2025-02-27	2.320	2.340	2.290	2.320	2.267	264,601,609
2025-02-26	2.290	2.350	2.290	2.320	2.267	345,417,488
2025-02-25	2.300	2.310	2.270	2.290	2.238	275,729,205
2025-02-24	2.230	2.370	2.220	2.310	2.257	665,931,163
2025-02-21	2.230	2.240	2.200	2.230	2.179	265,949,218
2025-02-20	2.250	2.260	2.210	2.220	2.169	250,041,532
2025-02-19	2.250	2.270	2.240	2.250	2.199	185,284,025
2025-02-18	2.280	2.280	2.240	2.250	2.199	196,575,470
2025-02-17	2.270	2.280	2.260	2.270	2.218	208,739,690
2025-02-14	2.270	2.280	2.250	2.260	2.209	146,382,464
2025-02-13	2.270	2.290	2.260	2.260	2.209	203,425,125
2025-02-12	2.270	2.280	2.250	2.280	2.228	191,811,332
2025-02-11	2.270	2.280	2.250	2.280	2.228	179,766,446
2025-02-10	2.260	2.290	2.250	2.270	2.218	250,257,686
2025-02-07	2.240	2.280	2.230	2.260	2.209	285,546,161
2025-02-06	2.230	2.250	2.220	2.240	2.189	151,740,863
2025-02-05	2.260	2.260	2.220	2.220	2.169	142,243,490
2025-01-27	2.240	2.270	2.240	2.250	2.199	173,620,706
2025-01-24	2.220	2.250	2.220	2.240	2.189	163,116,536
2025-01-23	2.230	2.260	2.220	2.230	2.179	186,141,966
2025-01-22	2.230	2.230	2.200	2.210	2.160	139,102,160
2025-01-21	2.240	2.250	2.220	2.230	2.179	145,688,385
2025-01-20	2.260	2.280	2.230	2.230	2.179	178,998,547

← NewerPage 7 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.