CSSC Steel Structure Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	12.460	12.860	12.450	12.680	12.680	9,120,971
2024-07-23	12.830	12.850	12.520	12.540	12.540	7,211,983
2024-07-22	12.750	13.090	12.700	12.900	12.900	11,962,060
2024-07-19	12.640	12.800	12.540	12.700	12.700	7,716,775
2024-07-18	12.300	12.650	12.160	12.610	12.610	8,012,089
2024-07-17	12.470	12.580	12.340	12.400	12.400	5,733,862
2024-07-16	12.410	12.490	12.280	12.460	12.460	4,745,351
2024-07-15	12.610	12.680	12.380	12.410	12.410	6,380,255
2024-07-12	12.730	12.860	12.590	12.610	12.610	7,267,561
2024-07-11	12.320	12.780	12.310	12.710	12.710	13,646,683
2024-07-10	12.430	12.500	12.080	12.140	12.140	11,316,654
2024-07-09	12.400	12.650	12.170	12.610	12.610	9,551,165
2024-07-08	12.920	12.920	12.380	12.400	12.400	8,689,141
2024-07-05	12.910	12.910	12.910	12.910	12.910	0
2024-07-04	13.230	13.350	12.860	12.910	12.910	6,679,000
2024-07-03	13.390	13.410	13.200	13.230	13.230	7,534,617
2024-07-02	13.520	13.640	13.420	13.480	13.480	5,621,100
2024-07-01	13.530	13.580	13.270	13.570	13.570	7,440,101
2024-06-28	13.000	13.880	12.970	13.520	13.520	15,476,418
2024-06-27	13.380	13.380	13.000	13.050	13.050	7,878,528
2024-06-26	12.900	13.380	12.640	13.380	13.380	10,731,513
2024-06-25	13.350	13.450	12.750	12.850	12.850	11,067,430
2024-06-24	13.810	13.880	13.310	13.350	13.350	7,934,688
2024-06-21	13.850	13.930	13.640	13.890	13.890	5,133,565
2024-06-20	14.230	14.320	13.830	13.850	13.850	8,755,576
2024-06-19	14.450	14.480	14.210	14.260	14.260	5,668,439
2024-06-18	14.120	14.440	14.040	14.410	14.410	9,678,889
2024-06-17	14.070	14.160	13.990	14.080	14.080	4,576,040
2024-06-14	14.210	14.240	13.950	14.090	14.090	9,293,323
2024-06-13	14.420	14.610	14.280	14.320	14.320	7,877,302
2024-06-12	14.230	14.410	14.180	14.400	14.400	7,224,083
2024-06-11	14.410	14.410	14.160	14.230	14.230	7,616,915
2024-06-07	14.250	14.630	14.230	14.410	14.410	10,004,042
2024-06-06	14.800	14.860	14.180	14.200	14.200	13,837,045
2024-06-05	14.680	15.000	14.680	14.730	14.730	8,821,001
2024-06-04	15.000	15.000	14.480	14.850	14.850	14,204,914
2024-06-03	15.360	15.410	15.010	15.020	15.020	13,053,502
2024-05-31	15.490	15.540	15.350	15.410	15.410	7,967,291
2024-05-30	15.310	15.610	15.220	15.480	15.480	10,501,164
2024-05-29	15.250	15.380	15.210	15.350	15.350	5,566,504
2024-05-28	15.500	15.500	15.260	15.280	15.280	6,805,805
2024-05-27	15.440	15.540	15.200	15.540	15.540	8,364,000
2024-05-24	15.800	15.820	15.380	15.390	15.390	14,257,178
2024-05-23	15.790	16.100	15.680	15.920	15.920	18,671,951
2024-05-22	15.870	15.900	15.730	15.810	15.810	6,478,896
2024-05-21	16.000	16.000	15.780	15.820	15.820	7,114,400
2024-05-20	15.680	16.050	15.680	15.950	15.950	11,435,382
2024-05-17	15.600	15.750	15.460	15.750	15.750	8,898,885
2024-05-16	15.750	15.830	15.560	15.600	15.600	9,589,334
2024-05-15	15.990	15.990	15.710	15.720	15.720	9,211,100
2024-05-14	16.000	16.180	15.930	15.990	15.990	10,860,075
2024-05-13	15.880	16.290	15.560	16.070	16.070	18,109,200
2024-05-10	16.180	16.290	15.910	15.960	15.960	12,616,286
2024-05-09	15.790	16.190	15.700	16.180	16.180	16,484,187
2024-05-08	16.250	16.250	15.800	15.840	15.840	14,620,900
2024-05-07	16.230	16.370	16.070	16.210	16.210	13,965,515
2024-05-06	15.930	16.350	15.930	16.230	16.230	18,998,114
2024-04-30	16.550	16.590	15.760	15.930	15.930	36,725,217
2024-04-29	16.590	16.990	16.270	16.900	16.900	30,113,363
2024-04-26	16.700	16.840	16.510	16.760	16.760	24,796,176

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.