China Energy Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.970	0.970	0.950	0.960	0.839	7,890,000
2023-02-20	0.940	0.970	0.930	0.970	0.848	14,178,000
2023-02-17	0.940	0.950	0.930	0.930	0.813	8,018,000
2023-02-16	0.950	0.980	0.930	0.940	0.822	30,252,000
2023-02-15	0.960	0.960	0.940	0.940	0.822	6,068,000
2023-02-14	0.960	0.970	0.950	0.960	0.839	5,036,000
2023-02-13	0.960	0.970	0.940	0.970	0.848	13,958,000
2023-02-10	0.950	0.960	0.940	0.960	0.839	10,366,000
2023-02-09	0.950	0.960	0.940	0.950	0.830	9,948,000
2023-02-08	0.970	0.970	0.950	0.950	0.830	11,970,000
2023-02-07	0.960	0.980	0.960	0.970	0.848	13,442,000
2023-02-06	0.980	0.990	0.960	0.970	0.848	9,336,000
2023-02-03	0.990	1.000	0.960	0.990	0.865	24,128,000
2023-02-02	1.010	1.020	0.980	0.990	0.865	18,108,000
2023-02-01	1.010	1.020	0.990	1.010	0.883	11,464,000
2023-01-31	1.000	1.020	0.990	1.010	0.883	7,584,000
2023-01-30	1.030	1.030	0.980	1.000	0.874	23,198,000
2023-01-27	1.020	1.040	1.010	1.040	0.909	8,778,001
2023-01-26	1.000	1.020	1.000	1.020	0.892	5,470,068
2023-01-20	0.970	1.000	0.970	0.990	0.865	5,652,000
2023-01-19	0.960	0.980	0.950	0.980	0.857	4,852,000
2023-01-18	0.970	0.980	0.960	0.960	0.839	5,206,000
2023-01-17	0.980	0.980	0.960	0.960	0.839	2,488,000
2023-01-16	0.960	1.000	0.960	0.970	0.848	22,340,000
2023-01-13	0.950	0.970	0.950	0.960	0.839	7,376,000
2023-01-12	0.960	0.970	0.950	0.950	0.830	7,246,032
2023-01-11	0.960	0.970	0.950	0.950	0.830	8,672,000
2023-01-10	0.970	0.970	0.940	0.950	0.830	9,652,000
2023-01-09	0.960	0.980	0.950	0.960	0.839	15,708,000
2023-01-06	0.940	0.960	0.920	0.960	0.839	28,832,000
2023-01-05	0.950	0.950	0.920	0.940	0.822	12,706,000
2023-01-04	0.920	0.940	0.920	0.930	0.813	17,048,000
2023-01-03	0.900	0.930	0.900	0.920	0.804	11,625,848
2022-12-30	0.890	0.920	0.880	0.910	0.795	20,847,848
2022-12-29	0.900	0.910	0.870	0.890	0.778	33,246,000
2022-12-28	0.890	0.920	0.880	0.910	0.795	14,768,000
2022-12-23	0.880	0.890	0.870	0.880	0.769	8,780,000
2022-12-22	0.890	0.900	0.880	0.890	0.778	7,990,000
2022-12-21	0.880	0.890	0.870	0.880	0.769	3,238,000
2022-12-20	0.890	0.890	0.870	0.880	0.769	19,237,996
2022-12-19	0.930	0.930	0.880	0.890	0.778	21,844,000
2022-12-16	0.920	0.930	0.900	0.920	0.804	21,877,207
2022-12-15	0.940	0.950	0.910	0.920	0.804	21,104,000
2022-12-14	0.940	0.960	0.930	0.940	0.822	22,884,000
2022-12-13	0.950	0.960	0.930	0.930	0.813	22,970,000
2022-12-12	0.970	0.970	0.950	0.950	0.830	14,378,000
2022-12-09	0.970	0.990	0.960	0.970	0.848	13,268,000
2022-12-08	0.960	0.990	0.940	0.970	0.848	26,614,000
2022-12-07	0.990	1.010	0.950	0.960	0.839	30,428,000
2022-12-06	1.000	1.010	0.980	1.000	0.874	23,370,000
2022-12-05	0.930	1.030	0.930	1.010	0.883	73,439,060
2022-12-02	0.930	0.930	0.910	0.920	0.804	16,007,060
2022-12-01	0.960	0.960	0.920	0.930	0.813	18,270,000
2022-11-30	0.930	0.950	0.920	0.950	0.830	21,862,000
2022-11-29	0.930	0.950	0.910	0.940	0.822	33,226,000
2022-11-28	0.930	0.940	0.900	0.920	0.804	26,272,000
2022-11-25	0.910	0.940	0.900	0.940	0.822	30,924,000
2022-11-24	0.930	0.950	0.900	0.910	0.795	29,288,000
2022-11-23	0.920	0.960	0.900	0.920	0.804	51,778,000
2022-11-22	0.870	0.970	0.850	0.920	0.804	114,048,000

← NewerPage 16 of 21 · 1,230 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.