CSSC Steel Structure Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	12.510	12.660	12.500	12.650	12.625	8,717,130
2023-01-31	12.380	12.600	12.350	12.510	12.485	9,473,586
2023-01-30	12.400	12.550	12.350	12.410	12.385	11,590,961
2023-01-20	12.200	12.320	12.160	12.290	12.265	6,599,000
2023-01-19	12.180	12.240	12.070	12.240	12.216	6,276,546
2023-01-18	11.980	12.220	11.940	12.120	12.096	9,019,987
2023-01-17	12.270	12.320	12.160	12.250	12.226	5,387,430
2023-01-16	12.010	12.290	11.990	12.280	12.255	9,987,589
2023-01-13	11.780	12.190	11.710	12.010	11.986	8,935,673
2023-01-12	11.800	12.000	11.720	11.730	11.707	4,902,600
2023-01-11	11.840	11.910	11.720	11.720	11.697	3,654,700
2023-01-10	12.010	12.070	11.820	11.840	11.816	5,142,800
2023-01-09	12.030	12.100	11.990	12.070	12.046	4,763,397
2023-01-06	12.060	12.130	11.970	12.070	12.046	4,821,821
2023-01-05	11.970	12.110	11.960	12.080	12.056	5,827,231
2023-01-04	12.050	12.120	11.960	12.030	12.006	5,222,293
2023-01-03	11.900	12.150	11.850	12.110	12.086	6,778,246
2022-12-30	11.880	11.950	11.860	11.900	11.876	3,376,708
2022-12-29	11.740	12.040	11.710	11.890	11.866	4,142,892
2022-12-28	11.880	11.990	11.770	11.830	11.806	3,774,834
2022-12-27	11.860	11.920	11.760	11.900	11.876	3,669,765
2022-12-26	11.690	11.870	11.650	11.860	11.836	4,325,838
2022-12-23	11.630	11.740	11.510	11.610	11.587	3,432,182
2022-12-22	11.800	11.920	11.590	11.630	11.607	4,435,201
2022-12-21	12.010	12.080	11.720	11.800	11.776	4,784,179
2022-12-20	11.930	12.160	11.900	12.020	11.996	5,763,501
2022-12-19	12.130	12.200	11.770	11.940	11.916	6,964,009
2022-12-16	12.260	12.260	12.060	12.150	12.126	5,973,929
2022-12-15	12.160	12.320	12.160	12.280	12.255	4,138,964
2022-12-14	12.310	12.520	12.160	12.240	12.216	9,864,025
2022-12-13	12.520	12.650	12.380	12.390	12.365	5,830,226
2022-12-12	12.900	12.900	12.550	12.590	12.565	8,667,105
2022-12-09	12.800	12.950	12.660	12.910	12.884	7,880,246
2022-12-08	12.910	12.960	12.750	12.820	12.794	9,171,743
2022-12-07	13.210	13.280	12.900	12.960	12.934	11,513,727
2022-12-06	13.340	13.450	13.210	13.280	13.253	9,826,854
2022-12-05	13.000	13.490	12.990	13.430	13.403	15,731,325
2022-12-02	13.140	13.200	12.940	13.040	13.014	8,031,754
2022-12-01	13.020	13.310	13.020	13.140	13.114	11,697,431
2022-11-30	13.180	13.200	12.900	12.950	12.924	9,729,003
2022-11-29	13.140	13.200	13.010	13.180	13.154	8,896,727
2022-11-28	12.890	13.230	12.780	13.150	13.124	11,093,587
2022-11-25	13.080	13.300	13.030	13.050	13.024	9,213,816
2022-11-24	13.120	13.350	12.990	13.060	13.034	10,530,072
2022-11-23	13.110	13.330	12.980	13.170	13.144	13,487,837
2022-11-22	12.910	13.410	12.870	13.140	13.114	18,470,684
2022-11-21	12.830	13.100	12.760	12.950	12.924	9,944,509
2022-11-18	12.960	13.240	12.890	12.910	12.884	13,040,897
2022-11-17	12.950	13.010	12.790	12.990	12.964	9,578,239
2022-11-16	13.000	13.170	12.720	13.040	13.014	20,273,627
2022-11-15	12.720	13.000	12.640	12.850	12.824	18,479,320
2022-11-14	12.540	12.680	12.410	12.530	12.505	10,476,700
2022-11-11	12.560	12.600	12.330	12.520	12.495	11,044,019
2022-11-10	12.420	12.480	12.270	12.330	12.305	8,240,680
2022-11-09	12.670	12.750	12.460	12.460	12.435	8,258,007
2022-11-08	12.650	12.680	12.490	12.640	12.615	8,226,002
2022-11-07	12.590	12.680	12.420	12.620	12.595	10,442,389
2022-11-04	12.560	12.610	12.400	12.590	12.565	12,187,454
2022-11-03	12.250	12.700	12.220	12.550	12.525	13,819,614
2022-11-02	12.120	12.480	12.050	12.360	12.335	13,561,607

← NewerPage 16 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.