CSSC Steel Structure Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	21.590	22.350	19.900	21.090	21.048	140,340,152
2023-04-27	18.380	20.460	17.870	20.460	20.419	97,848,889
2023-04-26	17.150	18.870	17.150	18.600	18.563	108,626,555
2023-04-25	17.400	17.870	16.850	17.150	17.116	87,678,276
2023-04-24	16.470	17.880	16.080	17.880	17.844	135,937,595
2023-04-21	14.800	16.250	14.770	16.250	16.218	88,427,445
2023-04-20	14.680	14.890	14.650	14.770	14.740	13,979,622
2023-04-19	15.350	15.350	14.710	14.710	14.681	22,273,517
2023-04-18	15.150	15.350	15.040	15.240	15.210	17,870,159
2023-04-17	15.220	15.250	14.910	15.200	15.170	17,625,249
2023-04-14	15.000	15.490	14.660	15.300	15.269	30,212,450
2023-04-13	14.750	15.320	14.730	15.090	15.060	26,267,085
2023-04-12	14.690	15.210	14.600	14.870	14.840	20,571,812
2023-04-11	15.040	15.040	14.500	14.660	14.631	24,704,410
2023-04-10	15.850	15.980	15.060	15.140	15.110	37,259,787
2023-04-07	15.180	15.240	15.000	15.050	15.020	19,674,408
2023-04-06	15.250	15.480	15.010	15.290	15.259	29,384,729
2023-04-04	14.830	15.250	14.600	15.250	15.220	33,556,424
2023-04-03	14.600	14.820	14.530	14.810	14.780	19,800,333
2023-03-31	14.410	14.590	14.340	14.500	14.471	16,783,725
2023-03-30	14.570	14.780	14.410	14.530	14.501	16,934,284
2023-03-29	14.860	14.900	14.440	14.480	14.451	25,235,464
2023-03-28	14.920	15.120	14.840	14.860	14.830	21,153,587
2023-03-27	15.200	15.200	14.890	14.920	14.890	26,030,598
2023-03-24	15.630	15.630	15.180	15.240	15.210	27,512,790
2023-03-23	15.210	15.900	15.090	15.640	15.609	40,612,104
2023-03-22	15.270	15.520	15.180	15.350	15.319	35,120,778
2023-03-21	15.520	15.970	15.410	15.610	15.579	54,880,334
2023-03-20	15.220	15.580	15.080	15.180	15.150	31,831,670
2023-03-17	15.340	15.500	15.220	15.300	15.269	32,291,910
2023-03-16	15.800	15.850	15.250	15.270	15.239	43,185,136
2023-03-15	15.760	16.250	15.580	16.080	16.048	52,454,764
2023-03-14	15.000	16.450	14.820	16.030	15.998	87,941,027
2023-03-13	14.860	15.110	14.810	15.100	15.070	40,254,171
2023-03-10	15.450	15.520	14.820	14.860	14.830	47,634,285
2023-03-09	15.800	16.140	15.230	15.450	15.419	70,109,629
2023-03-08	15.590	16.200	15.140	16.180	16.148	90,953,854
2023-03-07	16.810	17.280	15.600	15.600	15.569	138,856,576
2023-03-06	15.950	16.240	15.680	16.240	16.208	37,164,769
2023-03-03	13.590	14.760	13.440	14.760	14.730	42,362,230
2023-03-02	13.330	13.550	13.270	13.420	13.393	19,152,267
2023-03-01	13.300	13.360	13.150	13.340	13.313	9,678,024
2023-02-28	13.300	13.300	13.100	13.300	13.273	10,951,686
2023-02-27	13.270	13.420	13.160	13.300	13.273	13,829,734
2023-02-24	13.010	13.470	13.010	13.310	13.283	23,211,639
2023-02-23	13.100	13.230	13.010	13.120	13.094	11,624,233
2023-02-22	13.010	13.240	12.990	13.130	13.104	12,263,404
2023-02-21	12.830	13.140	12.820	13.010	12.984	12,231,188
2023-02-20	12.830	12.930	12.660	12.920	12.894	10,283,670
2023-02-17	12.850	12.940	12.720	12.890	12.864	10,342,781
2023-02-16	13.270	13.270	12.730	12.850	12.824	14,972,710
2023-02-15	13.310	13.360	13.140	13.280	13.253	11,240,793
2023-02-14	13.330	13.460	13.280	13.310	13.283	13,476,959
2023-02-13	13.170	13.590	13.160	13.380	13.353	28,333,643
2023-02-10	13.330	13.420	13.020	13.110	13.084	21,055,175
2023-02-09	12.500	13.730	12.470	13.330	13.303	39,988,421
2023-02-08	12.620	12.660	12.490	12.510	12.485	5,337,918
2023-02-07	12.530	12.660	12.480	12.630	12.605	8,880,014
2023-02-06	12.580	12.690	12.460	12.470	12.445	8,107,077
2023-02-03	12.570	12.670	12.390	12.630	12.605	9,763,543

← NewerPage 15 of 21 · 1,213 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.