China Energy Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	2.240	2.270	2.230	2.260	2.196	164,898,224
2025-01-16	2.240	2.270	2.230	2.240	2.177	195,084,355
2025-01-15	2.230	2.250	2.220	2.230	2.167	202,461,925
2025-01-14	2.180	2.230	2.170	2.230	2.167	247,108,680
2025-01-13	2.170	2.190	2.160	2.180	2.119	172,501,756
2025-01-10	2.200	2.210	2.180	2.180	2.119	156,762,799
2025-01-09	2.210	2.220	2.190	2.200	2.138	157,970,403
2025-01-08	2.210	2.230	2.190	2.220	2.157	253,643,396
2025-01-07	2.200	2.210	2.190	2.210	2.148	160,877,940
2025-01-06	2.190	2.210	2.180	2.200	2.138	191,195,488
2025-01-03	2.220	2.230	2.180	2.190	2.128	270,991,395
2025-01-02	2.290	2.300	2.200	2.220	2.157	396,702,279
2024-12-31	2.320	2.340	2.290	2.290	2.226	270,855,897
2024-12-30	2.330	2.340	2.320	2.330	2.264	149,757,976
2024-12-27	2.330	2.340	2.310	2.330	2.264	216,457,744
2024-12-26	2.340	2.340	2.310	2.320	2.255	182,452,507
2024-12-25	2.370	2.370	2.330	2.340	2.274	239,628,891
2024-12-24	2.320	2.360	2.320	2.360	2.294	285,285,289
2024-12-23	2.320	2.340	2.310	2.320	2.255	254,861,543
2024-12-20	2.340	2.350	2.310	2.320	2.255	206,165,209
2024-12-19	2.310	2.350	2.300	2.340	2.274	251,754,441
2024-12-18	2.340	2.380	2.320	2.330	2.264	295,313,063
2024-12-17	2.360	2.360	2.310	2.310	2.245	285,935,830
2024-12-16	2.350	2.370	2.340	2.360	2.294	203,044,238
2024-12-13	2.400	2.410	2.350	2.360	2.294	341,159,969
2024-12-12	2.410	2.420	2.390	2.410	2.342	315,722,303
2024-12-11	2.390	2.420	2.380	2.400	2.332	268,691,779
2024-12-10	2.450	2.460	2.390	2.390	2.323	359,976,310
2024-12-09	2.410	2.440	2.380	2.400	2.332	364,585,932
2024-12-06	2.350	2.410	2.340	2.400	2.332	457,036,597
2024-12-05	2.340	2.360	2.330	2.350	2.284	181,651,382
2024-12-04	2.370	2.380	2.340	2.350	2.284	221,911,708
2024-12-03	2.370	2.390	2.350	2.380	2.313	240,426,892
2024-12-02	2.340	2.380	2.330	2.370	2.303	321,175,312
2024-11-29	2.320	2.350	2.320	2.340	2.274	240,873,652
2024-11-28	2.330	2.350	2.310	2.330	2.264	268,710,830
2024-11-27	2.300	2.340	2.280	2.330	2.264	272,352,521
2024-11-26	2.320	2.330	2.300	2.310	2.245	189,941,444
2024-11-25	2.330	2.340	2.290	2.320	2.255	309,869,081
2024-11-22	2.390	2.400	2.330	2.330	2.264	321,606,059
2024-11-21	2.400	2.420	2.380	2.390	2.323	211,470,422
2024-11-20	2.400	2.410	2.380	2.400	2.332	268,743,256
2024-11-19	2.430	2.440	2.360	2.400	2.332	448,476,322
2024-11-18	2.430	2.520	2.420	2.440	2.371	713,053,781
2024-11-15	2.420	2.450	2.400	2.400	2.332	317,419,304
2024-11-14	2.470	2.470	2.420	2.430	2.362	323,223,851
2024-11-13	2.440	2.500	2.440	2.470	2.400	364,104,377
2024-11-12	2.470	2.520	2.440	2.460	2.391	492,273,018
2024-11-11	2.500	2.520	2.450	2.470	2.400	377,623,844
2024-11-08	2.600	2.620	2.500	2.510	2.439	602,987,711
2024-11-07	2.480	2.580	2.470	2.580	2.507	637,346,984
2024-11-06	2.500	2.510	2.450	2.500	2.430	547,823,684
2024-11-05	2.420	2.510	2.410	2.500	2.430	639,921,188
2024-11-04	2.390	2.420	2.370	2.410	2.342	446,586,930
2024-11-01	2.350	2.460	2.340	2.380	2.313	796,880,732
2024-10-31	2.330	2.360	2.320	2.340	2.274	366,695,597
2024-10-30	2.320	2.350	2.300	2.330	2.264	277,611,287
2024-10-29	2.370	2.380	2.320	2.330	2.264	317,611,581
2024-10-28	2.340	2.370	2.330	2.370	2.303	350,720,992
2024-10-25	2.330	2.350	2.330	2.340	2.274	243,305,248

← NewerPage 8 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.