CSSC Steel Structure Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.760 | 10.330 | 9.710 | 10.240 | 10.240 | 72,607,802 |
| 2026-10-16 | 9.600 | 10.000 | 9.480 | 10.000 | 10.000 | 76,467,192 |
| 2026-10-15 | 9.310 | 9.840 | 9.220 | 9.580 | 9.580 | 59,611,662 |
| 2026-10-14 | 9.470 | 9.820 | 9.310 | 9.440 | 9.440 | 42,778,248 |
| 2026-10-13 | 9.310 | 9.590 | 9.200 | 9.510 | 9.510 | 46,832,641 |
| 2026-10-12 | 9.310 | 10.050 | 9.290 | 9.510 | 9.510 | 71,424,450 |
| 2026-10-09 | 9.470 | 9.500 | 9.190 | 9.350 | 9.350 | 39,907,722 |
| 2026-10-08 | 9.540 | 9.700 | 9.370 | 9.470 | 9.470 | 71,305,470 |
| 2026-09-30 | 8.850 | 9.700 | 8.820 | 9.700 | 9.700 | 44,329,809 |
| 2026-09-29 | 8.740 | 8.860 | 8.680 | 8.820 | 8.820 | 11,489,725 |
| 2026-09-28 | 8.760 | 8.810 | 8.650 | 8.740 | 8.740 | 11,603,170 |
| 2026-09-24 | 8.700 | 8.830 | 8.640 | 8.770 | 8.770 | 15,219,944 |
| 2026-09-23 | 8.910 | 8.920 | 8.690 | 8.700 | 8.700 | 18,638,452 |
| 2026-09-22 | 9.100 | 9.120 | 8.920 | 8.930 | 8.930 | 15,654,810 |
| 2026-09-21 | 8.900 | 9.120 | 8.780 | 9.060 | 9.060 | 17,706,232 |
| 2026-09-18 | 8.810 | 9.020 | 8.760 | 8.920 | 8.920 | 16,071,295 |
| 2026-09-17 | 8.760 | 8.870 | 8.630 | 8.830 | 8.830 | 18,204,508 |
| 2026-09-16 | 8.900 | 8.950 | 8.730 | 8.840 | 8.840 | 16,307,233 |
| 2026-09-15 | 8.820 | 9.020 | 8.710 | 8.900 | 8.900 | 20,851,488 |
| 2026-09-14 | 9.150 | 9.320 | 8.860 | 8.870 | 8.870 | 25,649,978 |
| 2026-09-11 | 9.220 | 9.400 | 8.980 | 9.160 | 9.160 | 33,111,595 |
| 2026-09-10 | 9.150 | 9.420 | 9.050 | 9.340 | 9.340 | 44,181,489 |
| 2026-09-09 | 9.030 | 9.240 | 8.980 | 9.150 | 9.150 | 25,151,690 |
| 2026-09-08 | 8.910 | 9.150 | 8.870 | 9.030 | 9.030 | 21,633,960 |
| 2026-09-07 | 9.070 | 9.180 | 8.920 | 8.950 | 8.950 | 21,079,882 |
| 2026-09-04 | 8.840 | 9.150 | 8.800 | 9.070 | 9.070 | 33,694,440 |
| 2026-09-03 | 8.830 | 8.920 | 8.780 | 8.800 | 8.800 | 11,908,097 |
| 2026-09-02 | 8.840 | 8.880 | 8.750 | 8.850 | 8.850 | 11,074,861 |
| 2026-09-01 | 8.700 | 8.900 | 8.680 | 8.850 | 8.850 | 13,270,501 |
| 2026-08-31 | 8.840 | 8.880 | 8.690 | 8.720 | 8.720 | 12,680,360 |
| 2026-08-28 | 8.880 | 8.960 | 8.850 | 8.900 | 8.900 | 10,539,091 |
| 2026-08-27 | 8.810 | 8.900 | 8.760 | 8.890 | 8.890 | 10,103,220 |
| 2026-08-26 | 8.810 | 8.940 | 8.750 | 8.870 | 8.870 | 11,175,636 |
| 2026-08-25 | 8.620 | 8.810 | 8.590 | 8.790 | 8.790 | 12,257,000 |
| 2026-08-24 | 8.660 | 8.740 | 8.590 | 8.630 | 8.630 | 9,948,020 |
| 2026-08-21 | 8.600 | 8.670 | 8.500 | 8.650 | 8.650 | 8,295,000 |
| 2026-08-20 | 8.560 | 8.660 | 8.550 | 8.610 | 8.610 | 9,311,852 |
| 2026-08-19 | 8.810 | 8.870 | 8.510 | 8.550 | 8.550 | 16,238,517 |
| 2026-08-18 | 8.900 | 8.930 | 8.730 | 8.800 | 8.800 | 12,797,228 |
| 2026-08-17 | 8.780 | 8.930 | 8.670 | 8.910 | 8.910 | 13,990,280 |
| 2026-08-14 | 8.860 | 9.010 | 8.740 | 8.780 | 8.780 | 16,904,931 |
| 2026-08-13 | 8.960 | 9.010 | 8.860 | 8.880 | 8.880 | 12,570,832 |
| 2026-08-12 | 8.910 | 9.000 | 8.870 | 8.970 | 8.970 | 11,562,974 |
| 2026-08-11 | 9.000 | 9.020 | 8.860 | 8.920 | 8.920 | 13,500,940 |
| 2026-08-10 | 8.850 | 9.050 | 8.830 | 9.020 | 9.020 | 18,529,844 |
| 2026-08-07 | 8.950 | 8.960 | 8.750 | 8.860 | 8.860 | 17,204,700 |
| 2026-08-06 | 9.050 | 9.120 | 8.850 | 8.940 | 8.940 | 20,400,162 |
| 2026-08-05 | 9.040 | 9.120 | 8.970 | 9.010 | 9.010 | 22,043,389 |
| 2026-08-04 | 9.240 | 9.280 | 9.070 | 9.080 | 9.080 | 21,540,566 |
| 2026-08-03 | 9.110 | 9.300 | 9.050 | 9.260 | 9.260 | 18,098,002 |
| 2026-07-31 | 8.990 | 9.200 | 8.970 | 9.100 | 9.100 | 23,678,294 |
| 2026-07-30 | 9.010 | 9.310 | 8.940 | 9.130 | 9.130 | 33,288,025 |
| 2026-07-29 | 8.690 | 9.080 | 8.660 | 9.030 | 9.030 | 35,214,640 |
| 2026-07-28 | 8.580 | 8.670 | 8.480 | 8.670 | 8.670 | 20,243,996 |
| 2026-07-27 | 8.280 | 8.630 | 8.260 | 8.580 | 8.580 | 22,968,266 |
| 2026-07-24 | 8.400 | 8.620 | 8.330 | 8.340 | 8.340 | 24,301,901 |
| 2026-07-23 | 8.230 | 8.540 | 8.200 | 8.500 | 8.500 | 26,610,661 |
| 2026-07-22 | 8.200 | 8.260 | 8.100 | 8.230 | 8.230 | 20,625,451 |
| 2026-07-21 | 8.220 | 8.270 | 8.150 | 8.270 | 8.270 | 24,291,184 |
| 2026-07-20 | 8.000 | 8.240 | 7.980 | 8.190 | 8.190 | 26,470,541 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-25 | 0.0450 CNY |
| 2022-07-21 | 0.0600 CNY |
| 2021-07-27 | 0.0600 CNY |
| 2020-07-24 | 0.0570 CNY |
| 2019-06-28 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.