China Energy Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	1.000	1.020	0.970	0.980	0.857	24,702,000
2022-08-23	1.020	1.030	1.000	1.000	0.874	12,552,000
2022-08-22	1.030	1.060	1.020	1.020	0.892	26,372,000
2022-08-19	1.020	1.050	1.010	1.020	0.892	13,320,000
2022-08-18	1.030	1.030	1.010	1.020	0.892	4,482,000
2022-08-17	1.020	1.040	1.010	1.030	0.900	15,434,000
2022-08-16	1.000	1.020	1.000	1.020	0.892	13,484,000
2022-08-15	1.020	1.020	0.990	0.990	0.865	16,046,000
2022-08-12	1.000	1.020	0.990	1.020	0.892	11,489,200
2022-08-11	1.000	1.010	0.990	1.000	0.874	14,100,000
2022-08-10	1.000	1.010	0.970	0.990	0.865	19,758,000
2022-08-09	1.000	1.010	0.980	0.990	0.865	15,362,200
2022-08-08	1.010	1.020	1.000	1.000	0.874	5,918,000
2022-08-05	1.000	1.020	0.990	1.020	0.892	12,718,000
2022-08-04	1.020	1.020	1.000	1.000	0.874	13,696,000
2022-08-03	1.020	1.020	1.010	1.020	0.892	10,072,000
2022-08-02	1.030	1.030	0.980	1.010	0.883	27,180,000
2022-08-01	1.050	1.050	1.030	1.030	0.900	8,754,000
2022-07-29	1.070	1.070	1.040	1.040	0.909	17,882,000
2022-07-28	1.070	1.080	1.060	1.070	0.935	7,554,000
2022-07-27	1.070	1.070	1.050	1.070	0.935	6,992,000
2022-07-26	1.060	1.080	1.050	1.070	0.935	9,212,000
2022-07-25	1.090	1.090	1.050	1.060	0.927	20,616,000
2022-07-22	1.100	1.100	1.070	1.090	0.953	8,020,000
2022-07-21	1.110	1.110	1.070	1.090	0.953	7,358,000
2022-07-20	1.100	1.100	1.080	1.100	0.961	5,231,584
2022-07-19	1.100	1.100	1.070	1.080	0.944	7,918,000
2022-07-18	1.080	1.120	1.070	1.100	0.961	11,148,000
2022-07-15	1.140	1.140	1.070	1.090	0.953	21,832,000
2022-07-14	1.190	1.190	1.130	1.140	0.996	26,990,000
2022-07-13	1.130	1.180	1.120	1.180	1.031	51,786,000
2022-07-12	1.070	1.140	1.070	1.140	0.996	42,962,000
2022-07-11	1.080	1.080	1.060	1.080	0.944	7,234,000
2022-07-08	1.080	1.090	1.060	1.080	0.944	10,562,000
2022-07-07	1.070	1.080	1.050	1.080	0.944	10,174,000
2022-07-06	1.090	1.110	1.060	1.070	0.935	19,498,000
2022-07-05	1.080	1.090	1.060	1.090	0.953	18,772,000
2022-07-04	1.090	1.090	1.060	1.080	0.944	9,204,000
2022-06-30	1.080	1.090	1.070	1.090	0.953	11,602,000
2022-06-29	1.100	1.110	1.080	1.100	0.938	25,756,000
2022-06-28	1.080	1.110	1.080	1.100	0.938	31,650,800
2022-06-27	1.070	1.090	1.060	1.080	0.921	22,769,406
2022-06-24	1.050	1.070	1.040	1.070	0.913	20,202,000
2022-06-23	1.040	1.050	1.030	1.050	0.896	11,350,000
2022-06-22	1.040	1.050	1.030	1.030	0.879	8,000,000
2022-06-21	1.040	1.050	1.030	1.040	0.887	8,454,000
2022-06-20	1.050	1.050	1.020	1.040	0.887	17,170,000
2022-06-17	1.020	1.050	1.010	1.050	0.896	19,517,249
2022-06-16	1.050	1.060	1.020	1.040	0.887	19,600,000
2022-06-15	1.040	1.070	1.040	1.050	0.896	26,852,000
2022-06-14	1.030	1.050	1.020	1.040	0.887	13,412,000
2022-06-13	1.070	1.070	1.030	1.030	0.879	27,188,000
2022-06-10	1.090	1.090	1.070	1.070	0.913	20,952,000
2022-06-09	1.060	1.110	1.050	1.100	0.938	53,120,000
2022-06-08	1.050	1.080	1.040	1.050	0.896	23,902,000
2022-06-07	1.060	1.060	1.040	1.050	0.896	13,552,000
2022-06-06	1.100	1.100	1.040	1.060	0.904	36,860,000
2022-06-02	1.080	1.100	1.060	1.100	0.938	15,454,000
2022-06-01	1.070	1.080	1.060	1.080	0.921	10,522,000
2022-05-31	1.050	1.080	1.040	1.080	0.921	28,044,000

← NewerPage 18 of 21 · 1,232 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.