CSSC Steel Structure Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	10.820	11.250	10.820	11.110	11.038	7,163,296
2022-05-06	10.740	10.980	10.700	10.930	10.859	8,276,685
2022-05-05	10.720	11.200	10.710	11.030	10.958	12,114,456
2022-04-29	10.380	10.770	10.300	10.710	10.640	10,472,641
2022-04-28	10.380	10.550	10.130	10.250	10.183	8,961,017
2022-04-27	9.780	10.550	9.500	10.470	10.402	15,102,067
2022-04-26	10.310	10.760	9.920	9.920	9.855	14,010,531
2022-04-25	11.590	11.590	10.720	10.720	10.650	15,568,347
2022-04-22	11.650	12.110	11.380	11.910	11.833	12,168,572
2022-04-21	12.450	12.490	11.730	11.770	11.693	13,003,926
2022-04-20	12.700	12.830	12.400	12.450	12.369	8,787,792
2022-04-19	12.650	12.850	12.630	12.730	12.647	7,542,711
2022-04-18	12.600	12.840	12.590	12.770	12.687	9,902,303
2022-04-15	12.410	12.830	12.310	12.780	12.697	16,975,629
2022-04-14	12.310	12.530	12.280	12.480	12.399	8,168,012
2022-04-13	12.570	12.590	12.210	12.250	12.170	9,883,177
2022-04-12	12.100	12.680	11.960	12.610	12.528	17,890,947
2022-04-11	12.700	12.720	12.070	12.120	12.041	11,345,473
2022-04-08	12.820	12.950	12.450	12.730	12.647	10,410,513
2022-04-07	12.960	13.280	12.800	12.800	12.717	12,675,818
2022-04-06	12.920	13.030	12.780	13.010	12.925	7,256,738
2022-04-01	12.790	13.030	12.680	12.920	12.836	7,646,931
2022-03-31	13.260	13.350	12.890	12.910	12.826	14,833,198
2022-03-30	13.260	13.380	13.160	13.370	13.283	9,365,205
2022-03-29	13.420	13.620	13.110	13.190	13.104	11,438,322
2022-03-28	13.210	13.390	13.030	13.240	13.154	11,148,679
2022-03-25	13.720	14.020	13.420	13.470	13.382	19,751,095
2022-03-24	13.560	13.580	13.310	13.390	13.303	8,683,280
2022-03-23	13.510	13.850	13.430	13.570	13.482	14,050,703
2022-03-22	13.480	13.650	13.370	13.450	13.363	9,093,139
2022-03-21	13.350	13.650	13.280	13.520	13.432	11,983,019
2022-03-18	13.190	13.480	13.130	13.420	13.333	11,436,401
2022-03-17	13.310	13.810	13.260	13.360	13.273	13,060,322
2022-03-16	12.990	13.300	12.600	13.230	13.144	16,376,955
2022-03-15	13.490	13.640	12.780	12.790	12.707	16,517,400
2022-03-14	13.620	14.140	13.590	13.600	13.512	13,119,091
2022-03-11	13.680	13.920	13.440	13.840	13.750	17,357,071
2022-03-10	14.410	14.440	13.900	14.140	14.048	12,031,790
2022-03-09	14.380	14.700	13.020	14.100	14.008	19,521,694
2022-03-08	14.990	15.070	14.300	14.390	14.296	15,163,319
2022-03-07	14.990	15.230	14.810	14.900	14.803	13,060,068
2022-03-04	15.390	15.390	15.000	15.030	14.932	18,681,968
2022-03-03	15.700	15.720	15.410	15.540	15.439	16,961,058
2022-03-02	15.640	15.700	15.460	15.650	15.548	20,910,177
2022-03-01	15.000	15.740	14.960	15.730	15.628	39,145,843
2022-02-28	15.060	15.360	14.910	15.070	14.972	17,350,394
2022-02-25	15.080	15.230	14.910	15.030	14.932	20,527,909
2022-02-24	15.050	15.750	14.750	15.440	15.340	38,614,714
2022-02-23	14.800	15.360	14.730	15.200	15.101	17,035,008
2022-02-22	15.400	15.460	14.880	14.900	14.803	18,519,028
2022-02-21	15.190	15.750	15.150	15.350	15.250	16,209,875
2022-02-18	15.250	15.250	14.800	15.210	15.111	17,467,294
2022-02-17	15.340	15.560	15.060	15.260	15.161	15,832,243
2022-02-16	15.460	15.510	15.200	15.320	15.220	14,900,976
2022-02-15	15.310	15.610	15.100	15.500	15.399	17,814,335
2022-02-14	15.000	15.630	14.940	15.230	15.131	20,015,946
2022-02-11	15.870	15.870	15.140	15.230	15.131	25,261,673
2022-02-10	16.020	16.110	15.790	15.900	15.797	21,634,989
2022-02-09	15.890	16.170	15.790	16.030	15.926	29,451,354
2022-02-08	15.420	16.050	15.230	16.030	15.926	30,105,605

← NewerPage 19 of 21 · 1,212 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.