China Energy Engineering Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	1.270	1.310	1.270	1.290	1.101	10,272,000
2022-02-28	1.300	1.300	1.250	1.280	1.092	22,726,000
2022-02-25	1.330	1.340	1.300	1.300	1.109	23,008,000
2022-02-24	1.320	1.350	1.280	1.320	1.126	53,312,000
2022-02-23	1.350	1.380	1.330	1.330	1.135	18,708,000
2022-02-22	1.380	1.380	1.330	1.350	1.152	35,318,000
2022-02-21	1.420	1.430	1.380	1.390	1.186	15,538,000
2022-02-18	1.420	1.430	1.390	1.410	1.203	17,762,000
2022-02-17	1.430	1.430	1.400	1.420	1.211	20,330,000
2022-02-16	1.380	1.450	1.380	1.420	1.211	45,694,000
2022-02-15	1.390	1.400	1.360	1.370	1.169	16,378,000
2022-02-14	1.400	1.430	1.350	1.380	1.177	39,208,000
2022-02-11	1.420	1.460	1.390	1.410	1.203	45,330,000
2022-02-10	1.400	1.480	1.400	1.430	1.220	60,938,000
2022-02-09	1.380	1.420	1.360	1.390	1.186	35,312,000
2022-02-08	1.370	1.390	1.330	1.370	1.169	28,800,000
2022-02-07	1.280	1.370	1.280	1.360	1.160	46,902,000
2022-02-04	1.240	1.280	1.240	1.280	1.092	8,034,000
2022-01-31	1.220	1.240	1.200	1.240	1.058	2,876,000
2022-01-28	1.250	1.250	1.180	1.230	1.049	15,702,000
2022-01-27	1.270	1.270	1.240	1.250	1.066	10,218,000
2022-01-26	1.250	1.300	1.250	1.270	1.083	26,542,000
2022-01-25	1.280	1.290	1.220	1.230	1.049	36,742,000
2022-01-24	1.300	1.340	1.280	1.280	1.092	22,055,000
2022-01-21	1.360	1.380	1.310	1.310	1.118	30,662,000
2022-01-20	1.350	1.370	1.300	1.360	1.160	61,274,000
2022-01-19	1.330	1.350	1.310	1.340	1.143	43,936,000
2022-01-18	1.260	1.340	1.260	1.330	1.135	78,764,000
2022-01-17	1.280	1.280	1.240	1.240	1.058	24,774,000
2022-01-14	1.270	1.290	1.240	1.260	1.075	47,116,000
2022-01-13	1.270	1.310	1.260	1.280	1.092	37,188,000
2022-01-12	1.330	1.350	1.260	1.270	1.083	64,672,000
2022-01-11	1.340	1.360	1.310	1.320	1.126	28,720,000
2022-01-10	1.290	1.350	1.290	1.340	1.143	34,932,000
2022-01-07	1.350	1.390	1.280	1.290	1.101	95,060,000
2022-01-06	1.240	1.370	1.230	1.330	1.135	98,260,000
2022-01-05	1.330	1.330	1.220	1.230	1.049	71,462,000
2022-01-04	1.380	1.400	1.310	1.320	1.126	43,728,000
2022-01-03	1.330	1.400	1.320	1.390	1.186	26,496,000
2021-12-31	1.340	1.380	1.320	1.320	1.126	22,230,000
2021-12-30	1.330	1.370	1.300	1.340	1.143	12,818,000
2021-12-29	1.340	1.360	1.320	1.340	1.143	11,850,000
2021-12-28	1.400	1.400	1.330	1.340	1.143	64,148,000
2021-12-24	1.420	1.450	1.400	1.410	1.203	44,284,000
2021-12-23	1.360	1.440	1.330	1.420	1.211	78,000,000
2021-12-22	1.440	1.460	1.330	1.350	1.152	95,676,000
2021-12-21	1.490	1.500	1.410	1.420	1.211	92,162,395
2021-12-20	1.400	1.540	1.340	1.470	1.254	290,776,000
2021-12-17	1.430	1.430	1.360	1.400	1.194	71,180,850
2021-12-16	1.350	1.440	1.340	1.430	1.220	106,732,000
2021-12-15	1.330	1.430	1.300	1.360	1.160	140,248,000
2021-12-14	1.340	1.370	1.300	1.310	1.118	60,792,000
2021-12-13	1.230	1.370	1.230	1.360	1.160	175,614,200
2021-12-10	1.260	1.290	1.210	1.210	1.032	69,144,000
2021-12-09	1.280	1.310	1.240	1.260	1.075	68,890,000
2021-12-08	1.250	1.290	1.210	1.280	1.092	94,057,500
2021-12-07	1.210	1.270	1.190	1.240	1.058	114,169,500
2021-12-06	1.310	1.380	1.190	1.200	1.024	258,720,000
2021-12-03	1.220	1.350	1.170	1.310	1.118	244,462,000
2021-12-02	1.130	1.270	1.120	1.180	1.007	188,508,000

← NewerPage 20 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.