CSSC Steel Structure Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	12.130	12.250	11.910	12.130	12.106	10,149,614
2022-10-31	11.470	12.070	11.470	11.950	11.926	11,228,985
2022-10-28	12.020	12.230	11.570	11.650	11.627	13,283,932
2022-10-27	12.270	12.490	12.170	12.220	12.196	10,735,525
2022-10-26	12.360	12.410	12.110	12.290	12.265	12,240,164
2022-10-25	12.160	12.420	11.790	12.230	12.206	19,139,457
2022-10-24	12.530	12.700	12.250	12.360	12.335	18,768,036
2022-10-21	12.060	12.540	12.060	12.410	12.385	20,655,999
2022-10-20	12.120	12.400	11.870	12.080	12.056	12,622,045
2022-10-19	12.210	12.550	12.050	12.230	12.206	15,111,270
2022-10-18	12.330	12.380	12.120	12.280	12.255	11,182,713
2022-10-17	12.180	12.440	12.120	12.290	12.265	14,002,780
2022-10-14	12.100	12.300	11.960	12.180	12.156	13,718,856
2022-10-13	11.970	12.190	11.830	11.950	11.926	13,125,057
2022-10-12	11.500	12.200	11.290	12.150	12.126	18,165,925
2022-10-11	12.200	12.270	11.350	11.550	11.527	27,045,614
2022-10-10	11.890	12.340	11.550	12.180	12.156	25,830,833
2022-09-30	11.510	11.600	11.220	11.220	11.198	6,810,468
2022-09-29	11.730	11.850	11.330	11.510	11.487	9,507,512
2022-09-28	12.110	12.380	11.600	11.600	11.577	10,029,826
2022-09-27	12.020	12.240	11.740	12.130	12.106	8,397,676
2022-09-26	12.700	12.700	11.980	12.010	11.986	13,905,353
2022-09-23	13.190	13.480	12.780	12.800	12.774	11,102,195
2022-09-22	12.910	13.390	12.900	13.220	13.194	11,120,557
2022-09-21	12.910	13.100	12.690	13.020	12.994	7,766,548
2022-09-20	12.880	13.200	12.870	12.980	12.954	10,604,416
2022-09-19	12.770	13.030	12.660	12.830	12.804	8,375,036
2022-09-16	13.200	13.360	12.940	12.950	12.924	9,404,744
2022-09-15	13.780	13.810	13.080	13.190	13.164	15,142,976
2022-09-14	13.520	13.900	13.450	13.700	13.673	11,094,097
2022-09-13	13.720	14.000	13.660	13.780	13.752	12,578,623
2022-09-09	14.280	14.330	13.800	13.850	13.822	20,766,604
2022-09-08	14.190	14.380	14.020	14.350	14.321	21,616,263
2022-09-07	14.180	14.440	14.020	14.200	14.172	19,280,966
2022-09-06	13.990	14.550	13.820	14.200	14.172	25,172,325
2022-09-05	13.990	14.270	13.770	13.950	13.922	22,888,753
2022-09-02	13.360	14.060	13.330	13.910	13.882	29,435,959
2022-09-01	13.560	13.730	13.290	13.360	13.333	16,407,934
2022-08-31	13.750	14.090	13.420	13.470	13.443	25,248,293
2022-08-30	13.990	14.230	13.760	13.820	13.792	49,767,230
2022-08-29	12.480	13.950	12.420	13.950	13.922	33,750,869
2022-08-26	13.100	13.180	12.620	12.680	12.655	14,094,202
2022-08-25	12.850	13.350	12.800	13.080	13.054	17,042,264
2022-08-24	13.590	13.640	12.760	12.830	12.804	19,544,248
2022-08-23	13.580	13.600	13.270	13.420	13.393	14,663,223
2022-08-22	13.360	13.740	13.180	13.600	13.573	17,770,197
2022-08-19	13.690	13.790	13.390	13.440	13.413	17,516,716
2022-08-18	13.660	13.900	13.630	13.720	13.693	21,089,838
2022-08-17	13.210	13.970	13.100	13.770	13.742	39,659,190
2022-08-16	12.860	13.250	12.800	13.200	13.174	24,916,020
2022-08-15	12.870	13.000	12.710	12.860	12.834	12,061,958
2022-08-12	13.110	13.150	12.870	12.900	12.874	17,135,895
2022-08-11	12.810	13.290	12.750	13.170	13.144	29,285,314
2022-08-10	12.830	12.940	12.700	12.810	12.784	10,977,782
2022-08-09	12.880	12.900	12.630	12.860	12.834	12,585,932
2022-08-08	12.640	12.920	12.550	12.870	12.844	16,089,792
2022-08-05	12.640	12.770	12.400	12.670	12.645	15,133,460
2022-08-04	12.970	12.970	12.460	12.620	12.595	23,686,274
2022-08-03	12.220	13.320	12.190	13.000	12.974	44,911,594
2022-08-02	12.690	13.150	12.260	12.390	12.365	25,079,355

← NewerPage 17 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.