CSSC Steel Structure Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	15.500	15.750	15.310	15.410	15.310	20,078,011
2022-01-28	15.050	15.950	14.210	15.320	15.220	34,612,848
2022-01-27	15.380	15.680	14.820	14.890	14.793	24,537,422
2022-01-26	15.100	15.990	15.020	15.520	15.419	33,412,319
2022-01-25	15.520	16.080	14.950	14.960	14.863	32,465,006
2022-01-24	15.270	16.120	15.200	15.680	15.578	26,849,930
2022-01-21	16.480	16.500	15.520	15.550	15.449	36,371,045
2022-01-20	16.530	16.850	16.090	16.400	16.293	36,429,271
2022-01-19	16.620	17.390	16.510	16.670	16.562	43,458,581
2022-01-18	18.200	18.350	16.860	16.960	16.850	85,915,769
2022-01-17	19.500	19.500	17.800	18.730	18.608	137,079,849
2022-01-14	17.730	17.730	17.730	17.730	17.615	2,854,455
2022-01-13	16.120	16.120	16.120	16.120	16.015	3,537,857
2022-01-12	14.650	14.650	14.650	14.650	14.555	0
2022-01-11	14.650	14.650	14.650	14.650	14.555	0
2022-01-10	14.650	14.650	14.650	14.650	14.555	0
2022-01-07	14.650	14.650	14.650	14.650	14.555	0
2022-01-06	14.650	14.650	14.650	14.650	14.555	0
2022-01-05	14.650	14.650	14.650	14.650	14.555	0
2022-01-04	14.650	14.650	14.650	14.650	14.555	0
2021-12-31	14.650	14.650	14.650	14.650	14.555	0
2021-12-30	14.650	14.650	14.650	14.650	14.555	0
2021-12-29	14.650	14.650	14.650	14.650	14.555	0
2021-12-28	14.430	14.670	14.360	14.650	14.555	14,726,177
2021-12-27	14.190	14.440	13.980	14.440	14.346	11,964,600
2021-12-24	14.500	14.760	14.100	14.300	14.207	18,025,967
2021-12-23	14.520	14.650	14.350	14.610	14.515	12,117,640
2021-12-22	14.650	14.740	14.360	14.470	14.376	10,921,226
2021-12-21	14.410	14.670	14.370	14.650	14.555	14,122,038
2021-12-20	15.020	15.070	14.290	14.410	14.316	26,153,308
2021-12-17	15.400	15.800	15.220	15.310	15.210	20,136,805
2021-12-16	15.290	15.630	15.140	15.430	15.330	20,789,895
2021-12-15	15.460	15.900	15.150	15.320	15.220	24,836,984
2021-12-14	15.430	15.730	15.320	15.560	15.459	23,602,932
2021-12-13	15.480	15.640	15.250	15.450	15.349	20,485,759
2021-12-10	15.680	15.770	15.410	15.490	15.389	22,266,404
2021-12-09	15.990	16.320	15.660	15.710	15.608	35,547,745
2021-12-08	15.030	16.130	15.000	15.970	15.866	45,650,507
2021-12-07	15.420	15.670	14.780	14.980	14.883	32,782,778
2021-12-06	15.800	15.990	15.420	15.500	15.399	39,929,608
2021-12-03	15.560	15.750	15.340	15.570	15.469	31,727,155
2021-12-02	15.620	16.200	15.440	15.510	15.409	50,259,092
2021-12-01	15.460	15.790	15.280	15.550	15.449	67,535,822
2021-11-30	14.030	15.420	14.020	15.420	15.320	47,584,771
2021-11-29	13.700	14.170	13.610	14.020	13.929	14,239,922
2021-11-26	14.370	14.450	13.990	13.990	13.899	16,995,106
2021-11-25	14.160	14.660	14.100	14.440	14.346	19,939,355
2021-11-24	14.550	14.630	14.200	14.210	14.118	23,770,474
2021-11-23	14.300	14.880	14.180	14.750	14.654	34,417,854
2021-11-22	14.510	14.700	14.160	14.340	14.247	21,955,272
2021-11-19	14.750	14.750	14.340	14.500	14.406	23,497,785
2021-11-18	14.380	14.980	14.280	14.740	14.644	35,359,039
2021-11-17	13.780	14.570	13.700	14.450	14.356	28,127,419
2021-11-16	13.850	14.340	13.780	13.880	13.790	26,163,161
2021-11-15	14.280	14.940	14.060	14.110	14.018	36,601,283
2021-11-12	14.160	14.550	14.100	14.290	14.197	27,241,979
2021-11-11	14.060	14.320	14.020	14.170	14.078	20,733,035
2021-11-10	14.190	14.580	13.990	14.190	14.098	32,986,695
2021-11-09	13.700	14.250	13.640	14.250	14.157	29,471,903
2021-11-08	13.700	14.030	13.620	13.850	13.760	16,197,297

← NewerPage 20 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.