CSSC Steel Structure Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	15.820	15.840	14.580	14.700	14.700	16,037,655
2024-01-19	15.830	16.120	15.740	15.790	15.790	10,002,728
2024-01-18	15.830	15.990	15.330	15.900	15.900	16,645,452
2024-01-17	16.640	16.660	16.030	16.030	16.030	10,349,541
2024-01-16	16.740	16.820	16.360	16.670	16.670	11,597,883
2024-01-15	17.030	17.100	16.730	16.760	16.760	11,900,094
2024-01-12	17.070	17.420	17.020	17.180	17.180	17,575,514
2024-01-11	16.420	17.390	16.410	17.390	17.390	17,148,717
2024-01-10	17.000	17.000	16.200	16.550	16.550	16,490,203
2024-01-09	17.190	17.320	16.800	17.010	17.010	16,170,502
2024-01-08	17.610	17.780	17.170	17.190	17.190	14,478,110
2024-01-05	18.200	18.290	17.490	17.700	17.700	20,382,078
2024-01-04	18.750	18.750	18.090	18.310	18.310	19,858,025
2024-01-03	18.700	18.960	18.500	18.810	18.810	22,380,631
2024-01-02	18.530	19.450	18.520	18.890	18.890	38,935,218
2023-12-29	18.040	18.780	17.920	18.540	18.540	28,758,544
2023-12-28	17.820	18.150	17.480	18.050	18.050	24,169,766
2023-12-27	18.000	18.050	17.300	17.850	17.850	28,663,000
2023-12-26	19.190	19.280	17.950	18.030	18.030	45,233,048
2023-12-25	19.740	20.010	19.300	19.480	19.480	33,830,148
2023-12-22	19.650	20.230	19.460	19.750	19.750	46,591,076
2023-12-21	19.000	20.100	18.880	19.790	19.790	47,283,262
2023-12-20	19.680	20.110	19.200	19.230	19.230	46,964,592
2023-12-19	18.700	20.180	18.600	19.850	19.850	67,336,577
2023-12-18	18.960	19.230	18.700	18.790	18.790	32,413,189
2023-12-15	19.010	19.300	18.630	19.040	19.040	38,901,997
2023-12-14	19.030	19.490	18.950	19.040	19.040	44,436,840
2023-12-13	19.000	19.490	18.750	19.160	19.160	87,679,886
2023-12-12	17.350	19.040	17.260	19.040	19.040	55,636,219
2023-12-11	16.990	17.340	16.700	17.310	17.310	23,254,002
2023-12-08	17.440	17.650	17.070	17.100	17.100	20,298,441
2023-12-07	17.720	17.780	17.280	17.460	17.460	20,173,738
2023-12-06	17.600	18.150	17.600	17.800	17.800	17,295,422
2023-12-05	18.510	18.510	17.800	17.820	17.820	26,184,416
2023-12-04	18.150	18.630	18.130	18.510	18.510	39,356,199
2023-12-01	18.150	18.230	17.850	18.180	18.180	27,033,666
2023-11-30	17.450	18.470	17.310	18.390	18.390	48,610,503
2023-11-29	18.060	18.060	17.310	17.450	17.450	23,695,936
2023-11-28	17.820	18.120	17.700	18.050	18.050	23,648,247
2023-11-27	17.580	17.880	17.570	17.820	17.820	13,709,776
2023-11-24	17.850	17.890	17.570	17.610	17.610	13,128,553
2023-11-23	17.800	18.040	17.700	17.940	17.940	13,753,885
2023-11-22	18.480	18.520	17.860	17.880	17.880	26,398,238
2023-11-21	18.430	18.490	18.180	18.210	18.210	20,039,328
2023-11-20	18.000	18.680	17.880	18.530	18.530	33,877,876
2023-11-17	18.360	18.430	17.730	18.000	18.000	25,739,712
2023-11-16	18.300	18.470	18.070	18.070	18.070	15,853,651
2023-11-15	18.380	18.460	18.140	18.370	18.370	14,947,369
2023-11-14	18.160	18.510	18.110	18.290	18.290	17,506,731
2023-11-13	18.300	18.330	17.710	18.210	18.210	19,939,846
2023-11-10	18.100	18.160	17.820	18.080	18.080	10,308,177
2023-11-09	18.120	18.340	17.940	18.100	18.100	12,847,619
2023-11-08	18.210	18.310	18.000	18.120	18.120	15,530,995
2023-11-07	18.060	18.200	17.830	18.170	18.170	15,040,990
2023-11-06	17.650	18.030	17.610	18.030	18.030	16,718,993
2023-11-03	17.660	17.740	17.340	17.640	17.640	14,376,447
2023-11-02	17.500	17.720	17.360	17.360	17.360	12,508,800
2023-11-01	17.900	17.990	17.560	17.640	17.640	16,123,182
2023-10-31	17.800	17.950	17.500	17.650	17.650	17,274,373
2023-10-30	18.080	18.180	17.340	17.880	17.880	18,887,048

← NewerPage 12 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.