CSSC Steel Structure Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	17.660	17.990	17.450	17.860	17.860	14,117,280
2023-10-26	17.530	17.750	17.360	17.740	17.740	12,862,103
2023-10-25	17.660	17.900	17.550	17.630	17.630	13,226,021
2023-10-24	17.560	17.710	17.400	17.650	17.650	15,453,848
2023-10-23	18.000	18.130	17.250	17.330	17.330	15,001,682
2023-10-20	17.970	18.170	17.760	17.800	17.800	11,926,470
2023-10-19	18.240	18.420	18.020	18.030	18.030	11,095,022
2023-10-18	18.600	18.640	18.240	18.240	18.240	10,850,754
2023-10-17	18.660	18.780	18.410	18.680	18.680	10,501,511
2023-10-16	18.700	18.900	18.530	18.630	18.630	13,224,283
2023-10-13	19.200	19.220	18.710	18.790	18.790	18,834,519
2023-10-12	19.170	19.360	19.080	19.300	19.300	12,573,661
2023-10-11	19.330	19.440	19.080	19.160	19.160	14,439,684
2023-10-10	19.680	19.750	19.100	19.330	19.330	16,231,402
2023-10-09	19.590	19.980	19.370	19.690	19.690	18,318,737
2023-09-28	19.450	19.730	19.450	19.630	19.630	13,277,493
2023-09-27	19.650	19.850	19.370	19.380	19.380	16,050,569
2023-09-26	19.560	20.000	19.510	19.670	19.670	12,590,100
2023-09-25	19.850	20.190	19.580	19.680	19.680	17,364,798
2023-09-22	19.250	19.860	19.220	19.840	19.840	19,312,258
2023-09-21	19.470	19.820	19.310	19.340	19.340	14,437,355
2023-09-20	19.630	19.820	19.470	19.480	19.480	10,777,879
2023-09-19	19.980	20.100	19.580	19.660	19.660	12,276,141
2023-09-18	19.710	20.090	19.600	20.000	20.000	14,746,567
2023-09-15	20.190	20.620	19.790	19.940	19.940	23,526,796
2023-09-14	20.270	20.480	20.020	20.110	20.110	11,881,010
2023-09-13	20.580	20.750	20.110	20.280	20.280	13,849,220
2023-09-12	20.700	20.940	20.600	20.760	20.760	13,249,561
2023-09-11	20.400	20.900	20.300	20.740	20.740	20,823,237
2023-09-08	20.030	20.550	20.030	20.380	20.380	14,757,113
2023-09-07	20.940	20.960	20.250	20.300	20.300	18,213,672
2023-09-06	20.750	20.990	20.500	20.980	20.980	15,330,180
2023-09-05	21.160	21.360	20.810	20.890	20.890	17,269,696
2023-09-04	20.970	21.220	20.800	21.200	21.200	18,432,096
2023-09-01	20.820	21.050	20.670	20.960	20.960	13,976,489
2023-08-31	21.010	21.030	20.680	20.820	20.820	14,784,933
2023-08-30	20.920	21.350	20.780	21.140	21.140	22,050,256
2023-08-29	20.300	21.080	20.270	20.910	20.910	21,132,228
2023-08-28	21.550	21.710	20.250	20.500	20.500	24,765,238
2023-08-25	20.960	21.100	20.430	20.530	20.530	19,328,100
2023-08-24	21.300	21.650	20.890	21.030	21.030	18,257,979
2023-08-23	22.100	22.100	21.160	21.190	21.190	25,972,541
2023-08-22	21.600	22.130	21.550	22.100	22.100	32,125,734
2023-08-21	21.700	22.390	21.360	21.400	21.400	23,853,868
2023-08-18	22.050	22.310	21.530	21.530	21.530	18,927,302
2023-08-17	21.540	22.210	21.470	22.160	22.160	22,624,290
2023-08-16	22.030	22.150	21.650	21.650	21.650	16,703,241
2023-08-15	22.350	22.650	21.950	22.160	22.160	18,046,767
2023-08-14	21.850	22.490	21.750	22.450	22.450	21,238,226
2023-08-11	22.530	22.630	22.010	22.020	22.020	17,944,475
2023-08-10	22.630	22.930	22.440	22.530	22.530	15,626,822
2023-08-09	22.540	22.750	22.410	22.470	22.470	16,261,578
2023-08-08	23.220	23.220	22.440	22.810	22.810	25,730,699
2023-08-07	23.110	23.350	22.990	23.220	23.220	17,300,336
2023-08-04	23.280	23.420	22.790	23.130	23.130	29,210,207
2023-08-03	23.090	23.400	22.860	23.290	23.290	18,708,922
2023-08-02	24.100	24.170	23.190	23.290	23.290	36,962,240
2023-08-01	24.950	24.960	24.180	24.250	24.250	28,297,727
2023-07-31	24.620	25.090	24.350	24.940	24.940	35,021,095
2023-07-28	24.760	24.760	24.020	24.620	24.620	35,444,946

← NewerPage 13 of 21 · 1,216 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.