CSSC Steel Structure Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	23.830	25.230	23.820	24.960	24.960	56,329,028
2023-07-26	24.330	24.640	23.690	23.810	23.810	28,107,967
2023-07-25	24.780	24.780	24.170	24.440	24.440	27,925,322
2023-07-24	23.900	24.870	23.750	24.330	24.330	31,175,611
2023-07-21	24.530	24.600	23.660	23.900	23.900	37,400,865
2023-07-20	25.600	25.600	24.580	24.680	24.680	36,179,191
2023-07-19	25.760	26.120	25.250	25.600	25.600	36,382,986
2023-07-18	25.520	26.140	25.290	25.820	25.820	40,839,517
2023-07-17	25.190	25.790	24.880	25.490	25.490	33,961,328
2023-07-14	24.900	25.600	24.680	25.390	25.390	37,958,049
2023-07-13	24.600	25.280	24.580	24.950	24.950	40,169,270
2023-07-12	26.960	26.960	24.610	24.830	24.830	75,815,566
2023-07-11	26.810	27.200	26.710	26.960	26.960	36,463,856
2023-07-10	27.520	27.650	26.340	26.900	26.900	46,782,262
2023-07-07	26.200	27.500	26.060	27.070	27.070	63,529,696
2023-07-06	25.900	26.750	25.850	26.330	26.330	54,477,670
2023-07-05	26.360	26.900	26.000	26.030	26.030	71,113,393
2023-07-04	28.990	29.640	26.830	26.920	26.920	125,418,059
2023-07-03	27.910	30.700	27.400	29.350	29.350	115,642,777
2023-06-30	28.400	28.980	27.700	28.170	28.170	68,534,023
2023-06-29	28.000	29.390	27.710	28.260	28.260	98,308,917
2023-06-28	28.100	29.620	27.310	28.670	28.670	142,670,968
2023-06-27	25.800	28.250	25.300	28.250	28.250	141,761,593
2023-06-26	25.160	26.390	24.380	25.680	25.680	76,101,659
2023-06-21	26.500	26.850	25.110	25.170	25.170	83,798,554
2023-06-20	25.880	27.750	25.210	26.850	26.850	125,612,255
2023-06-19	24.860	26.490	24.860	26.220	26.220	103,687,685
2023-06-16	25.240	27.000	25.060	25.110	25.110	115,501,049
2023-06-15	24.860	25.360	24.450	25.060	25.060	71,929,957
2023-06-14	23.600	25.320	23.540	25.160	25.160	102,965,131
2023-06-13	23.060	23.900	22.560	23.770	23.770	66,847,462
2023-06-12	23.070	23.720	22.900	23.300	23.300	48,146,675
2023-06-09	23.000	23.460	22.570	23.310	23.310	49,281,944
2023-06-08	22.950	23.600	22.500	23.040	23.040	55,186,662
2023-06-07	23.700	23.900	22.850	23.230	23.230	71,003,548
2023-06-06	25.210	25.370	23.580	23.610	23.610	93,418,900
2023-06-05	24.760	26.150	24.760	25.510	25.510	96,880,497
2023-06-02	25.800	27.750	25.050	25.080	25.080	131,352,518
2023-06-01	24.080	26.800	23.230	25.970	25.970	134,066,519
2023-05-31	23.220	25.360	23.050	24.580	24.580	120,973,165
2023-05-30	22.700	23.760	22.680	23.520	23.520	77,744,754
2023-05-29	23.500	24.070	22.590	23.140	23.140	102,023,101
2023-05-26	22.000	23.660	21.560	23.320	23.320	101,592,774
2023-05-25	21.900	22.990	21.630	22.570	22.570	79,816,967
2023-05-24	21.800	23.350	21.420	22.470	22.425	89,254,477
2023-05-23	23.990	24.290	21.410	21.940	21.896	114,218,120
2023-05-22	22.520	23.990	22.520	23.790	23.742	87,427,925
2023-05-19	23.160	24.500	23.010	23.290	23.243	101,238,600
2023-05-18	22.670	23.680	22.540	23.250	23.203	91,180,382
2023-05-17	21.830	23.490	21.680	23.110	23.064	117,598,733
2023-05-16	23.910	24.490	22.550	22.550	22.505	126,542,562
2023-05-15	22.900	25.740	22.890	25.050	25.000	164,101,710
2023-05-12	24.500	24.620	23.490	23.490	23.443	163,298,987
2023-05-11	29.550	29.600	26.100	26.100	26.048	92,777,531
2023-05-10	29.200	30.360	27.250	29.000	28.942	162,650,383
2023-05-09	30.000	30.500	28.650	29.060	29.002	176,095,842
2023-05-08	25.870	27.730	25.540	27.730	27.675	100,320,628
2023-05-05	22.490	25.210	22.350	25.210	25.160	153,314,603
2023-05-04	21.000	23.200	21.000	22.920	22.874	136,379,847
2023-04-28	21.590	22.350	19.900	21.090	21.048	140,340,152

← NewerPage 14 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.