China Energy Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.920	0.930	0.910	0.930	0.835	4,344,000
2023-08-15	0.930	0.940	0.920	0.930	0.835	7,522,108
2023-08-14	0.930	0.940	0.910	0.930	0.835	10,072,000
2023-08-11	0.960	0.960	0.930	0.930	0.835	21,804,000
2023-08-10	0.950	0.960	0.940	0.960	0.862	8,676,000
2023-08-09	0.950	0.960	0.940	0.950	0.853	3,426,000
2023-08-08	0.960	0.970	0.940	0.950	0.853	20,382,000
2023-08-07	0.970	0.980	0.950	0.970	0.871	16,738,000
2023-08-04	0.990	1.000	0.970	0.980	0.880	7,990,000
2023-08-03	0.970	1.000	0.970	0.980	0.880	7,606,862
2023-08-02	1.000	1.010	0.970	0.980	0.880	6,010,372
2023-08-01	1.010	1.020	0.990	1.000	0.898	10,784,000
2023-07-31	1.000	1.020	1.000	1.000	0.898	9,072,000
2023-07-28	0.980	1.000	0.970	1.000	0.898	8,520,000
2023-07-27	0.980	0.990	0.970	0.990	0.889	5,780,000
2023-07-26	0.970	0.980	0.970	0.980	0.880	7,374,000
2023-07-25	0.960	0.980	0.960	0.970	0.871	10,068,000
2023-07-24	0.960	0.970	0.940	0.950	0.853	12,238,000
2023-07-21	0.960	0.970	0.960	0.970	0.871	3,602,000
2023-07-20	0.970	0.990	0.960	0.970	0.871	4,482,000
2023-07-19	0.960	0.970	0.960	0.970	0.871	3,184,000
2023-07-18	0.980	0.980	0.950	0.960	0.862	3,374,228
2023-07-14	0.980	0.980	0.970	0.980	0.880	4,252,000
2023-07-13	0.980	0.990	0.970	0.980	0.880	4,998,000
2023-07-12	0.970	0.980	0.960	0.980	0.880	7,590,000
2023-07-11	0.960	0.970	0.950	0.970	0.871	4,282,000
2023-07-10	0.960	0.970	0.950	0.960	0.862	4,066,000
2023-07-07	0.960	0.960	0.930	0.950	0.853	8,364,000
2023-07-06	0.970	0.970	0.940	0.950	0.853	13,118,000
2023-07-05	0.980	0.990	0.970	0.980	0.880	4,712,000
2023-07-04	0.980	0.990	0.970	0.980	0.880	3,682,000
2023-07-03	0.970	0.990	0.970	0.990	0.889	8,558,392
2023-06-30	0.940	0.970	0.940	0.960	0.862	6,541,117
2023-06-29	0.960	0.960	0.940	0.940	0.844	7,722,725
2023-06-28	0.970	0.970	0.950	0.960	0.862	4,852,000
2023-06-27	0.940	0.970	0.930	0.960	0.862	10,404,000
2023-06-26	0.940	0.950	0.930	0.930	0.835	8,198,535
2023-06-23	0.970	0.970	0.930	0.930	0.835	6,174,000
2023-06-21	0.980	0.990	0.970	0.970	0.871	9,502,000
2023-06-20	0.990	1.000	0.980	0.980	0.880	6,194,000
2023-06-19	1.000	1.010	0.980	0.990	0.889	9,678,000
2023-06-16	0.990	1.020	0.990	1.000	0.898	17,376,980
2023-06-15	0.990	0.990	0.970	0.980	0.880	8,810,718
2023-06-14	0.990	1.010	0.980	0.980	0.880	10,576,000
2023-06-13	1.000	1.000	0.990	0.990	0.889	9,154,769
2023-06-12	1.030	1.030	1.000	1.000	0.898	17,978,051
2023-06-09	1.010	1.030	1.010	1.020	0.916	4,526,000
2023-06-08	0.990	1.030	0.990	1.020	0.916	17,848,000
2023-06-07	1.020	1.030	0.980	1.010	0.907	20,034,000
2023-06-06	1.020	1.050	1.010	1.020	0.916	14,440,000
2023-06-05	1.050	1.050	1.020	1.030	0.925	15,366,000
2023-06-02	1.040	1.050	1.030	1.050	0.942	9,790,000
2023-06-01	1.030	1.050	1.020	1.030	0.925	4,320,000
2023-05-31	1.040	1.050	1.010	1.030	0.925	23,736,000
2023-05-30	1.030	1.070	1.030	1.050	0.942	16,420,000
2023-05-29	1.030	1.060	1.020	1.030	0.925	17,032,367
2023-05-25	1.030	1.050	1.020	1.020	0.916	13,514,000
2023-05-24	1.040	1.050	1.020	1.040	0.934	16,401,996
2023-05-23	1.080	1.090	1.040	1.050	0.942	20,628,000
2023-05-22	1.080	1.110	1.070	1.080	0.969	13,347,156

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.0358 HKD
2025-06-30	0.0287 HKD
2024-12-02	0.0135 HKD
2024-07-11	0.0285 HKD
2023-05-15	0.0286 HKD
2022-06-30	0.0264 HKD
2021-06-10	0.0273 HKD
2020-07-06	0.0335 HKD
2019-07-04	0.0348 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.