CSSC Steel Structure Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	12.900	12.980	12.530	12.710	12.685	12,401,340
2022-07-29	13.070	13.070	12.780	12.820	12.794	14,010,199
2022-07-28	12.890	13.240	12.820	13.140	13.114	21,202,911
2022-07-27	12.550	13.080	12.510	12.890	12.864	19,055,907
2022-07-26	12.590	12.640	12.440	12.550	12.525	7,979,649
2022-07-25	12.810	12.990	12.480	12.510	12.485	13,594,652
2022-07-22	12.750	13.040	12.660	12.860	12.834	16,692,956
2022-07-21	13.050	13.050	12.670	12.740	12.715	24,273,454
2022-07-20	12.500	13.440	12.430	13.290	13.204	42,641,005
2022-07-19	12.110	12.600	12.060	12.580	12.498	21,543,894
2022-07-18	11.950	12.110	11.900	12.110	12.031	6,155,892
2022-07-15	12.180	12.320	11.850	11.850	11.773	10,394,152
2022-07-14	11.950	12.500	11.900	12.260	12.180	18,541,873
2022-07-13	11.600	12.120	11.600	11.910	11.833	9,492,792
2022-07-12	11.800	11.950	11.600	11.610	11.534	6,264,687
2022-07-11	12.000	12.040	11.700	11.800	11.723	6,772,913
2022-07-08	12.100	12.190	12.020	12.060	11.982	5,983,718
2022-07-07	11.930	12.130	11.870	12.040	11.962	5,446,706
2022-07-06	12.090	12.210	11.850	11.930	11.852	7,434,714
2022-07-05	12.340	12.390	12.030	12.140	12.061	9,242,351
2022-07-04	12.210	12.340	12.040	12.340	12.260	8,737,784
2022-07-01	12.180	12.230	12.060	12.200	12.121	6,766,821
2022-06-30	12.130	12.240	12.100	12.140	12.061	7,025,740
2022-06-29	12.450	12.490	12.100	12.110	12.031	12,760,057
2022-06-28	12.340	12.650	12.300	12.490	12.409	13,274,581
2022-06-27	12.540	12.580	12.250	12.320	12.240	10,195,800
2022-06-24	12.430	12.590	12.310	12.420	12.339	13,822,957
2022-06-23	12.090	12.380	12.040	12.370	12.290	11,615,151
2022-06-22	12.280	12.490	12.120	12.140	12.061	11,830,990
2022-06-21	12.570	12.670	12.180	12.290	12.210	11,931,025
2022-06-20	12.500	12.800	12.290	12.580	12.498	16,234,465
2022-06-17	12.900	13.080	12.550	12.630	12.548	22,138,166
2022-06-16	12.920	13.020	12.650	12.910	12.826	19,173,599
2022-06-15	12.570	13.500	12.570	12.840	12.756	33,209,759
2022-06-14	12.530	12.570	12.150	12.550	12.468	14,428,916
2022-06-13	12.300	12.760	12.280	12.660	12.578	20,842,741
2022-06-10	12.280	12.510	12.200	12.420	12.339	11,609,796
2022-06-09	12.460	12.550	12.220	12.350	12.270	11,096,300
2022-06-08	12.520	12.570	12.150	12.460	12.379	15,505,848
2022-06-07	12.600	12.660	12.450	12.530	12.449	14,762,648
2022-06-06	12.600	12.650	12.400	12.620	12.538	21,093,841
2022-06-02	13.000	13.000	12.550	12.770	12.687	29,670,630
2022-06-01	12.560	13.280	12.480	13.060	12.975	35,545,175
2022-05-31	12.660	12.700	12.310	12.480	12.399	22,641,853
2022-05-30	12.330	12.800	12.100	12.650	12.568	32,122,306
2022-05-27	11.960	12.200	11.800	12.160	12.081	17,769,041
2022-05-26	11.710	12.100	11.640	11.950	11.872	17,789,374
2022-05-25	11.270	11.720	11.250	11.690	11.614	16,685,537
2022-05-24	11.800	12.300	11.300	11.330	11.256	24,455,251
2022-05-23	11.460	11.860	11.400	11.810	11.733	15,123,558
2022-05-20	11.480	11.550	11.360	11.490	11.415	8,935,211
2022-05-19	11.130	11.500	11.070	11.440	11.366	11,770,840
2022-05-18	11.110	11.490	11.060	11.320	11.246	11,903,670
2022-05-17	11.100	11.150	10.930	11.110	11.038	5,697,955
2022-05-16	11.190	11.370	11.040	11.150	11.077	10,071,947
2022-05-13	11.190	11.250	10.980	11.050	10.978	6,976,119
2022-05-12	11.040	11.330	10.980	11.150	11.077	11,621,637
2022-05-11	11.360	11.530	11.160	11.160	11.087	12,644,261
2022-05-10	10.900	11.250	10.880	11.210	11.137	7,718,276
2022-05-09	10.820	11.250	10.820	11.110	11.038	7,163,296

← NewerPage 18 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.