China Energy Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.360	2.360	2.320	2.340	2.274	228,830,528
2024-10-23	2.350	2.400	2.340	2.360	2.294	409,479,301
2024-10-22	2.350	2.350	2.330	2.350	2.284	225,230,455
2024-10-21	2.360	2.370	2.330	2.350	2.284	374,271,787
2024-10-18	2.310	2.380	2.280	2.340	2.274	454,019,466
2024-10-17	2.360	2.380	2.300	2.310	2.245	388,577,007
2024-10-16	2.310	2.380	2.300	2.360	2.294	401,179,130
2024-10-15	2.370	2.430	2.330	2.340	2.274	586,928,975
2024-10-14	2.330	2.380	2.300	2.350	2.284	479,472,299
2024-10-11	2.380	2.390	2.290	2.310	2.245	792,179,645
2024-10-10	2.270	2.480	2.250	2.450	2.381	1,377,555,669
2024-10-09	2.420	2.420	2.230	2.250	2.187	714,678,109
2024-10-08	2.640	2.650	2.390	2.450	2.381	1,031,381,795
2024-09-30	2.300	2.430	2.280	2.410	2.342	843,822,060
2024-09-27	2.240	2.270	2.210	2.240	2.177	286,811,399
2024-09-26	2.130	2.210	2.130	2.210	2.148	329,961,224
2024-09-25	2.110	2.190	2.110	2.140	2.080	345,343,619
2024-09-24	2.050	2.100	2.040	2.090	2.031	234,991,114
2024-09-23	2.040	2.060	2.030	2.040	1.983	87,437,596
2024-09-20	2.060	2.060	2.030	2.050	1.992	116,561,280
2024-09-19	2.040	2.070	2.030	2.050	1.992	141,766,713
2024-09-18	2.030	2.040	2.010	2.040	1.983	113,393,104
2024-09-13	2.030	2.050	2.030	2.030	1.973	72,401,274
2024-09-12	2.040	2.050	2.030	2.030	1.973	97,669,174
2024-09-11	2.050	2.050	2.020	2.030	1.973	113,512,690
2024-09-10	2.040	2.060	2.030	2.050	1.992	121,893,160
2024-09-09	2.060	2.070	2.030	2.040	1.983	149,125,145
2024-09-06	2.080	2.090	2.060	2.060	2.002	108,371,796
2024-09-05	2.070	2.090	2.060	2.080	2.021	158,809,874
2024-09-04	2.080	2.090	2.060	2.070	2.012	142,814,821
2024-09-03	2.090	2.100	2.070	2.090	2.031	126,042,966
2024-09-02	2.130	2.140	2.080	2.080	2.021	221,028,613
2024-08-30	2.130	2.150	2.110	2.130	2.070	176,795,383
2024-08-29	2.170	2.170	2.120	2.130	2.070	198,286,606
2024-08-28	2.170	2.190	2.160	2.170	2.109	99,495,193
2024-08-27	2.210	2.220	2.160	2.180	2.119	153,090,363
2024-08-26	2.190	2.230	2.190	2.220	2.157	139,339,639
2024-08-23	2.210	2.210	2.180	2.190	2.128	112,816,808
2024-08-22	2.220	2.220	2.200	2.200	2.138	79,079,864
2024-08-21	2.220	2.230	2.210	2.210	2.148	103,556,638
2024-08-20	2.240	2.250	2.220	2.230	2.167	117,052,916
2024-08-19	2.240	2.250	2.220	2.240	2.177	150,628,026
2024-08-16	2.250	2.270	2.230	2.240	2.177	131,155,207
2024-08-15	2.220	2.250	2.210	2.250	2.187	195,207,825
2024-08-14	2.240	2.270	2.230	2.240	2.152	177,655,433
2024-08-13	2.220	2.230	2.200	2.230	2.142	124,307,225
2024-08-12	2.230	2.250	2.210	2.220	2.132	109,840,218
2024-08-09	2.240	2.250	2.230	2.230	2.142	98,943,641
2024-08-08	2.240	2.250	2.230	2.230	2.142	111,785,857
2024-08-07	2.230	2.250	2.220	2.240	2.152	154,618,136
2024-08-06	2.230	2.250	2.210	2.220	2.132	179,872,789
2024-08-05	2.240	2.270	2.220	2.230	2.142	211,764,122
2024-08-02	2.240	2.260	2.230	2.240	2.152	187,324,220
2024-08-01	2.210	2.260	2.210	2.250	2.161	264,490,862
2024-07-31	2.220	2.240	2.200	2.210	2.123	186,376,887
2024-07-30	2.210	2.220	2.190	2.220	2.132	148,135,497
2024-07-29	2.180	2.210	2.170	2.210	2.123	161,157,075
2024-07-26	2.170	2.180	2.160	2.180	2.094	120,868,703
2024-07-25	2.140	2.170	2.130	2.170	2.084	160,522,775
2024-07-24	2.130	2.150	2.120	2.140	2.056	128,956,672

← NewerPage 9 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.