CSSC Steel Structure Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	8.190	8.320	7.990	8.010	8.010	22,225,277
2026-07-16	8.140	8.280	8.060	8.190	8.190	16,455,310
2026-07-15	8.020	8.250	7.990	8.190	8.190	19,483,599
2026-07-14	8.250	8.300	8.030	8.110	8.110	24,707,925
2026-07-13	8.700	8.780	8.210	8.260	8.260	41,073,429
2026-07-10	8.100	8.910	8.010	8.910	8.910	35,284,024
2026-07-09	8.090	8.200	7.900	8.100	8.100	18,804,388
2026-07-08	8.250	8.270	8.010	8.120	8.120	18,575,710
2026-07-07	8.670	8.670	8.230	8.270	8.270	20,142,300
2026-07-06	8.940	9.070	8.640	8.670	8.670	23,031,320
2026-07-03	8.690	8.980	8.680	8.860	8.860	27,857,031
2026-07-02	8.790	8.940	8.610	8.640	8.640	24,597,327
2026-07-01	8.550	9.020	8.500	8.780	8.780	31,405,460
2026-06-30	8.470	8.630	8.420	8.490	8.490	16,886,301
2026-06-29	8.540	8.540	8.270	8.470	8.470	24,510,953
2026-06-26	8.760	8.950	8.540	8.550	8.550	21,640,793
2026-06-25	8.850	8.890	8.670	8.760	8.760	24,655,165
2026-06-24	9.350	9.350	8.890	8.900	8.900	25,806,928
2026-06-23	9.380	9.580	9.250	9.300	9.300	21,398,599
2026-06-22	9.320	9.430	9.120	9.420	9.420	29,107,643
2026-06-18	9.830	9.880	9.410	9.430	9.430	27,940,311
2026-06-17	9.820	9.850	9.640	9.810	9.810	17,258,645
2026-06-16	9.870	9.900	9.670	9.820	9.820	18,623,761
2026-06-15	9.780	10.050	9.770	9.870	9.870	21,853,284
2026-06-12	9.700	9.920	9.530	9.740	9.740	31,860,229
2026-06-11	9.860	10.040	9.530	9.580	9.580	32,308,597
2026-06-10	10.190	10.480	9.970	10.040	10.040	38,932,696
2026-06-09	10.000	10.050	9.720	9.920	9.920	18,822,082
2026-06-08	10.200	10.440	9.780	9.920	9.920	29,561,642
2026-06-05	10.540	10.590	10.190	10.350	10.350	26,137,900
2026-06-04	10.630	10.940	10.500	10.560	10.560	27,662,499
2026-06-03	10.650	10.770	10.540	10.600	10.600	23,227,589
2026-06-02	11.210	11.210	10.670	10.730	10.730	34,578,568
2026-06-01	11.260	11.360	11.120	11.180	11.180	24,217,293
2026-05-29	11.670	11.670	11.200	11.250	11.250	28,558,156
2026-05-28	11.560	11.690	11.280	11.660	11.660	28,670,587
2026-05-27	12.000	12.220	11.500	11.560	11.560	33,072,177
2026-05-26	12.300	12.340	11.830	12.030	12.030	31,894,048
2026-05-25	12.520	12.600	12.210	12.380	12.380	24,329,259
2026-05-22	12.780	12.840	12.420	12.520	12.520	27,408,413
2026-05-21	13.100	13.330	12.570	12.600	12.600	35,440,173
2026-05-20	13.220	13.520	13.030	13.100	13.100	31,922,942
2026-05-19	12.850	13.490	12.330	13.230	13.230	55,288,371
2026-05-18	13.100	13.260	12.800	12.860	12.860	23,617,589
2026-05-15	13.530	13.750	13.000	13.100	13.100	30,076,562
2026-05-14	13.790	13.980	13.510	13.530	13.530	31,865,591
2026-05-13	13.420	14.000	13.380	13.900	13.900	43,378,363
2026-05-12	13.670	13.700	13.230	13.460	13.460	27,541,277
2026-05-11	13.660	13.860	13.520	13.610	13.610	28,914,452
2026-05-08	13.590	13.820	13.410	13.720	13.720	32,559,097
2026-05-07	13.830	13.930	13.490	13.550	13.550	33,671,263
2026-05-06	13.790	14.060	13.670	13.840	13.840	54,168,581
2026-04-30	13.140	14.120	13.100	13.680	13.680	84,470,659
2026-04-29	12.940	13.100	12.860	12.900	12.900	32,441,897
2026-04-28	12.930	13.390	12.890	13.040	13.040	39,334,482
2026-04-27	13.060	13.300	12.900	13.020	13.020	29,600,653
2026-04-24	13.490	13.640	13.120	13.160	13.160	35,166,152
2026-04-23	13.730	13.880	13.380	13.510	13.510	43,165,551
2026-04-22	13.970	14.070	13.580	13.630	13.630	63,645,606
2026-04-21	13.430	14.510	13.380	14.000	14.000	159,630,039

← NewerPage 2 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.