China Energy Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.520	2.590	2.510	2.530	2.499	725,610,262
2026-01-20	2.470	2.570	2.460	2.540	2.508	949,195,776
2026-01-19	2.460	2.500	2.430	2.470	2.439	686,593,401
2026-01-16	2.390	2.620	2.390	2.490	2.459	1,482,773,682
2026-01-15	2.400	2.410	2.370	2.380	2.350	264,930,476
2026-01-14	2.440	2.450	2.390	2.400	2.370	458,642,080
2026-01-13	2.410	2.450	2.400	2.430	2.400	528,449,441
2026-01-12	2.400	2.410	2.390	2.410	2.380	310,637,518
2026-01-09	2.410	2.420	2.390	2.400	2.370	263,580,262
2026-01-08	2.360	2.430	2.360	2.400	2.370	477,633,585
2026-01-07	2.380	2.380	2.360	2.370	2.341	173,608,359
2026-01-06	2.360	2.380	2.350	2.370	2.341	309,371,283
2026-01-05	2.350	2.360	2.340	2.360	2.331	204,978,937
2025-12-31	2.350	2.360	2.340	2.350	2.321	149,680,681
2025-12-30	2.350	2.370	2.340	2.340	2.311	219,052,785
2025-12-29	2.370	2.380	2.350	2.350	2.321	181,989,343
2025-12-26	2.380	2.390	2.360	2.370	2.341	203,458,119
2025-12-25	2.380	2.390	2.370	2.380	2.350	163,603,071
2025-12-24	2.370	2.390	2.360	2.370	2.341	187,827,925
2025-12-23	2.380	2.390	2.360	2.370	2.341	187,043,700
2025-12-22	2.370	2.390	2.360	2.370	2.341	193,797,233
2025-12-19	2.340	2.370	2.330	2.360	2.331	287,213,299
2025-12-18	2.330	2.340	2.320	2.330	2.301	87,181,513
2025-12-17	2.330	2.340	2.310	2.330	2.301	204,104,783
2025-12-16	2.350	2.360	2.320	2.320	2.291	218,604,321
2025-12-15	2.340	2.370	2.340	2.360	2.331	193,184,504
2025-12-12	2.350	2.360	2.340	2.350	2.321	165,664,020
2025-12-11	2.350	2.370	2.340	2.340	2.311	189,736,421
2025-12-10	2.330	2.360	2.320	2.350	2.321	210,610,715
2025-12-09	2.360	2.370	2.330	2.330	2.301	219,590,093
2025-12-08	2.380	2.380	2.360	2.370	2.341	182,171,583
2025-12-05	2.360	2.380	2.350	2.370	2.341	180,303,748
2025-12-04	2.360	2.370	2.340	2.360	2.331	165,401,269
2025-12-03	2.350	2.370	2.340	2.360	2.331	173,240,270
2025-12-02	2.350	2.360	2.340	2.360	2.331	121,507,536
2025-12-01	2.350	2.370	2.340	2.360	2.331	249,628,047
2025-11-28	2.340	2.360	2.320	2.350	2.321	221,922,138
2025-11-27	2.350	2.360	2.340	2.340	2.311	134,679,656
2025-11-26	2.360	2.370	2.350	2.350	2.321	122,862,699
2025-11-25	2.360	2.370	2.350	2.360	2.331	131,389,059
2025-11-24	2.360	2.370	2.340	2.350	2.321	170,719,711
2025-11-21	2.390	2.400	2.350	2.350	2.321	398,516,005
2025-11-20	2.400	2.430	2.390	2.400	2.370	299,120,230
2025-11-19	2.400	2.410	2.380	2.390	2.360	273,550,497
2025-11-18	2.420	2.430	2.400	2.400	2.370	211,004,984
2025-11-17	2.430	2.440	2.410	2.420	2.390	233,102,907
2025-11-14	2.440	2.450	2.430	2.430	2.400	197,510,372
2025-11-13	2.440	2.450	2.430	2.450	2.420	205,862,752
2025-11-12	2.450	2.460	2.430	2.440	2.410	243,347,673
2025-11-11	2.470	2.470	2.450	2.450	2.420	212,123,893
2025-11-10	2.470	2.480	2.450	2.460	2.429	228,309,114
2025-11-07	2.450	2.470	2.440	2.460	2.429	290,187,298
2025-11-06	2.430	2.490	2.420	2.460	2.429	463,962,118
2025-11-05	2.400	2.440	2.390	2.430	2.400	326,112,806
2025-11-04	2.420	2.430	2.400	2.410	2.380	197,046,639
2025-11-03	2.410	2.430	2.400	2.420	2.390	243,998,961
2025-10-31	2.460	2.470	2.400	2.410	2.380	590,409,502
2025-10-30	2.470	2.490	2.460	2.470	2.439	283,291,646
2025-10-29	2.460	2.470	2.450	2.470	2.439	217,162,556
2025-10-28	2.490	2.500	2.460	2.470	2.439	312,600,474

← NewerPage 4 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.0312 CNY
2025-08-15	0.0262 CNY
2025-01-20	0.0125 CNY
2024-08-15	0.0260 CNY
2023-06-16	0.0252 CNY
2022-08-26	0.0225 CNY

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