China Energy Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	1.050	1.080	1.040	1.080	0.921	28,044,000
2022-05-30	1.040	1.050	1.030	1.040	0.887	6,538,000
2022-05-27	1.060	1.060	1.030	1.030	0.879	12,272,000
2022-05-26	1.040	1.070	1.040	1.050	0.896	16,564,000
2022-05-25	1.030	1.050	1.010	1.040	0.887	20,320,053
2022-05-24	1.050	1.060	1.020	1.020	0.870	12,198,000
2022-05-23	1.070	1.070	1.050	1.050	0.896	10,791,300
2022-05-20	1.070	1.090	1.050	1.070	0.913	33,093,300
2022-05-19	1.030	1.080	1.030	1.060	0.904	22,626,000
2022-05-18	1.050	1.070	1.040	1.070	0.913	10,934,000
2022-05-17	1.060	1.070	1.030	1.050	0.896	26,532,000
2022-05-16	1.060	1.070	1.050	1.050	0.896	6,724,000
2022-05-13	1.050	1.060	1.040	1.060	0.904	8,862,000
2022-05-12	1.040	1.080	1.010	1.040	0.887	23,896,000
2022-05-11	1.070	1.090	1.050	1.050	0.896	11,854,000
2022-05-10	1.020	1.070	0.990	1.070	0.913	14,318,000
2022-05-06	1.070	1.080	1.040	1.040	0.887	9,342,000
2022-05-05	1.130	1.130	1.080	1.090	0.930	17,180,000
2022-05-04	1.100	1.130	1.100	1.130	0.964	5,340,000
2022-05-03	1.070	1.110	1.060	1.090	0.930	3,798,000
2022-04-29	1.100	1.100	1.070	1.090	0.930	5,024,000
2022-04-28	1.060	1.100	1.050	1.090	0.930	6,414,000
2022-04-27	1.020	1.070	1.020	1.060	0.904	23,298,000
2022-04-26	1.030	1.050	1.020	1.020	0.870	11,190,000
2022-04-25	1.070	1.070	1.010	1.010	0.862	24,526,000
2022-04-22	1.030	1.090	1.030	1.090	0.930	10,568,000
2022-04-21	1.090	1.100	1.030	1.050	0.896	30,850,000
2022-04-20	1.120	1.120	1.080	1.080	0.921	19,963,617
2022-04-19	1.120	1.130	1.100	1.100	0.938	13,100,000
2022-04-14	1.110	1.130	1.100	1.130	0.964	17,092,000
2022-04-13	1.120	1.120	1.090	1.090	0.930	26,432,000
2022-04-12	1.120	1.140	1.100	1.120	0.955	31,878,000
2022-04-11	1.220	1.220	1.110	1.130	0.964	56,166,000
2022-04-08	1.120	1.210	1.110	1.210	1.032	80,690,000
2022-04-07	1.130	1.170	1.110	1.110	0.947	34,792,000
2022-04-06	1.100	1.150	1.090	1.120	0.955	35,452,000
2022-04-04	1.100	1.120	1.090	1.100	0.938	10,444,000
2022-04-01	1.080	1.100	1.080	1.100	0.938	6,960,000
2022-03-31	1.150	1.170	1.100	1.110	0.947	20,494,000
2022-03-30	1.100	1.160	1.090	1.150	0.981	29,112,000
2022-03-29	1.150	1.150	1.090	1.090	0.930	27,720,000
2022-03-28	1.130	1.140	1.100	1.140	0.973	15,116,000
2022-03-25	1.170	1.180	1.120	1.130	0.964	19,620,991
2022-03-24	1.190	1.190	1.140	1.160	0.990	23,014,000
2022-03-23	1.170	1.200	1.160	1.180	1.007	33,820,000
2022-03-22	1.140	1.160	1.120	1.150	0.981	16,998,000
2022-03-21	1.190	1.190	1.130	1.130	0.964	23,492,000
2022-03-18	1.130	1.180	1.120	1.180	1.007	25,423,124
2022-03-17	1.150	1.170	1.120	1.140	0.973	28,148,000
2022-03-16	1.040	1.120	1.010	1.110	0.947	33,758,000
2022-03-15	1.090	1.100	0.980	1.010	0.862	29,768,000
2022-03-14	1.140	1.150	1.100	1.110	0.947	19,186,000
2022-03-11	1.160	1.190	1.130	1.170	0.998	15,238,300
2022-03-10	1.200	1.220	1.170	1.180	1.007	17,090,000
2022-03-09	1.140	1.190	1.090	1.170	0.998	28,326,000
2022-03-08	1.190	1.220	1.130	1.130	0.964	32,672,000
2022-03-07	1.230	1.240	1.180	1.190	1.015	27,798,000
2022-03-04	1.250	1.260	1.230	1.230	1.049	19,021,600
2022-03-03	1.250	1.280	1.250	1.270	1.083	11,164,000
2022-03-02	1.290	1.290	1.250	1.250	1.066	14,002,000

← NewerPage 19 of 21 · 1,233 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.