CSSC Steel Structure Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	16.640	16.940	16.500	16.730	16.730	19,703,695
2024-04-24	16.580	16.830	16.500	16.830	16.830	23,703,141
2024-04-23	17.200	17.200	16.660	16.730	16.730	39,126,620
2024-04-22	17.110	17.760	16.980	17.650	17.650	69,163,760
2024-04-19	15.790	17.400	15.720	17.050	17.050	66,570,378
2024-04-18	15.920	16.110	15.700	15.820	15.820	17,181,173
2024-04-17	15.420	16.090	15.250	16.090	16.090	24,473,691
2024-04-16	16.200	16.670	15.560	15.620	15.620	35,989,305
2024-04-15	15.300	16.450	15.180	16.320	16.320	32,539,951
2024-04-12	15.720	15.740	15.200	15.260	15.260	8,662,199
2024-04-11	15.360	15.920	15.360	15.680	15.680	9,434,887
2024-04-10	15.800	15.800	15.330	15.480	15.480	9,496,835
2024-04-09	15.950	16.000	15.720	15.840	15.840	9,122,807
2024-04-08	16.100	16.350	15.870	15.960	15.960	11,325,661
2024-04-03	16.200	16.350	16.010	16.130	16.130	9,504,794
2024-04-02	16.590	16.590	16.180	16.270	16.270	10,277,146
2024-04-01	16.220	16.400	16.130	16.400	16.400	15,471,155
2024-03-29	15.780	16.600	15.690	16.400	16.400	18,486,984
2024-03-28	15.360	15.870	15.360	15.680	15.680	11,960,044
2024-03-27	16.000	16.000	15.370	15.370	15.370	12,319,438
2024-03-26	16.250	16.300	15.800	16.010	16.010	12,654,550
2024-03-25	16.800	16.850	16.250	16.250	16.250	13,602,731
2024-03-22	17.280	17.290	16.710	16.850	16.850	18,320,782
2024-03-21	17.120	17.400	17.010	17.260	17.260	19,359,429
2024-03-20	17.020	17.320	16.990	17.130	17.130	11,201,856
2024-03-19	17.370	17.370	17.070	17.070	17.070	14,902,742
2024-03-18	17.220	17.470	17.180	17.370	17.370	16,120,430
2024-03-15	17.100	17.180	16.890	17.180	17.180	12,787,979
2024-03-14	17.250	17.330	16.910	17.090	17.090	13,568,442
2024-03-13	17.260	17.540	17.020	17.360	17.360	16,990,759
2024-03-12	17.510	17.700	17.230	17.270	17.270	18,776,266
2024-03-11	17.260	17.400	17.030	17.400	17.400	14,786,393
2024-03-08	17.180	17.450	17.050	17.260	17.260	15,607,924
2024-03-07	17.460	17.780	16.950	16.960	16.960	19,986,877
2024-03-06	17.500	17.620	17.250	17.460	17.460	17,448,457
2024-03-05	17.560	17.830	17.450	17.540	17.540	22,029,747
2024-03-04	17.660	18.090	17.530	17.810	17.810	33,805,913
2024-03-01	17.550	17.920	17.380	17.660	17.660	34,823,684
2024-02-29	16.490	17.500	16.490	17.500	17.500	30,879,830
2024-02-28	17.300	17.660	16.540	16.610	16.610	33,708,026
2024-02-27	16.610	17.310	16.560	17.310	17.310	24,693,266
2024-02-26	16.870	17.190	16.640	16.710	16.710	25,875,916
2024-02-23	16.390	16.960	16.360	16.930	16.930	28,377,454
2024-02-22	16.100	16.550	16.040	16.400	16.400	18,675,023
2024-02-21	16.000	16.800	15.880	16.230	16.230	26,487,849
2024-02-20	16.150	16.160	15.750	16.100	16.100	14,945,503
2024-02-19	16.190	16.350	15.830	16.270	16.270	22,358,675
2024-02-08	15.700	16.300	15.700	16.060	16.060	24,422,140
2024-02-07	15.000	15.830	14.990	15.520	15.520	24,377,059
2024-02-06	14.090	15.340	13.480	14.990	14.990	24,556,494
2024-02-05	15.350	15.390	14.000	14.290	14.290	25,609,701
2024-02-02	15.800	16.300	14.870	15.430	15.430	24,129,275
2024-02-01	16.000	16.300	15.510	15.720	15.720	20,565,700
2024-01-31	16.500	16.880	16.080	16.080	16.080	28,557,304
2024-01-30	17.320	17.680	16.850	16.940	16.940	28,933,984
2024-01-29	16.900	18.270	16.860	17.400	17.400	49,307,001
2024-01-26	17.180	17.230	16.820	16.870	16.870	28,467,409
2024-01-25	15.790	17.250	15.770	17.170	17.170	42,558,678
2024-01-24	15.250	15.990	15.170	15.900	15.900	29,590,956
2024-01-23	14.680	15.080	14.530	14.980	14.980	13,083,152

← NewerPage 11 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.