CSSC Steel Structure Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12.000	13.200	11.940	13.200	13.200	56,812,065
2026-04-17	12.030	12.050	11.850	12.000	12.000	13,296,653
2026-04-16	12.050	12.090	11.930	12.050	12.050	13,229,688
2026-04-15	12.220	12.230	12.020	12.060	12.060	15,781,800
2026-04-14	12.460	12.480	12.070	12.210	12.210	18,390,600
2026-04-13	12.390	12.760	12.310	12.360	12.360	19,113,705
2026-04-10	12.030	12.920	12.030	12.470	12.470	40,673,401
2026-04-09	12.000	12.450	11.960	12.040	12.040	18,514,989
2026-04-08	12.150	12.180	11.990	12.100	12.100	17,392,372
2026-04-07	11.720	12.060	11.630	11.960	11.960	17,217,231
2026-04-03	12.460	12.500	11.670	11.720	11.720	29,502,490
2026-04-02	12.760	12.910	12.350	12.450	12.450	19,679,000
2026-04-01	12.980	13.090	12.660	12.780	12.780	20,215,385
2026-03-31	13.200	13.300	12.750	12.760	12.760	28,745,344
2026-03-30	12.680	13.280	12.630	13.240	13.240	40,405,203
2026-03-27	12.640	12.930	12.600	12.820	12.820	18,927,371
2026-03-26	12.840	13.100	12.660	12.760	12.760	24,440,286
2026-03-25	12.890	13.030	12.780	12.880	12.880	23,326,637
2026-03-24	12.410	12.950	12.120	12.930	12.930	38,046,619
2026-03-23	12.400	12.700	12.170	12.230	12.230	33,883,142
2026-03-20	12.990	13.160	12.580	12.580	12.580	40,648,115
2026-03-19	12.980	13.250	12.820	12.910	12.910	33,521,255
2026-03-18	13.410	13.490	12.910	13.110	13.110	48,816,948
2026-03-17	13.380	14.080	13.250	13.540	13.540	72,045,328
2026-03-16	13.880	13.960	13.350	13.410	13.410	58,765,098
2026-03-13	13.210	13.850	13.180	13.510	13.510	78,449,997
2026-03-12	13.110	13.230	12.670	13.110	13.110	40,447,561
2026-03-11	13.200	13.240	13.020	13.150	13.150	22,098,554
2026-03-10	13.050	13.350	12.980	13.190	13.190	23,279,424
2026-03-09	13.160	13.310	12.860	13.020	13.020	28,270,647
2026-03-06	13.000	13.460	12.970	13.320	13.320	33,479,930
2026-03-05	13.200	13.250	12.980	13.020	13.020	20,502,113
2026-03-04	12.660	13.080	12.620	13.040	13.040	31,537,672
2026-03-03	13.190	13.440	12.770	12.850	12.850	36,070,240
2026-03-02	13.370	13.530	13.100	13.140	13.140	32,973,814
2026-02-27	13.300	13.550	13.230	13.370	13.370	31,289,784
2026-02-26	13.180	13.450	12.920	13.310	13.310	37,572,570
2026-02-25	13.370	13.470	13.100	13.160	13.160	39,936,234
2026-02-24	13.130	13.580	13.020	13.390	13.390	45,592,824
2026-02-13	13.000	13.240	12.880	13.020	13.020	38,657,460
2026-02-12	12.760	13.150	12.500	13.000	13.000	41,781,083
2026-02-11	12.980	13.080	12.810	12.840	12.840	29,047,794
2026-02-10	13.130	13.240	12.840	13.000	13.000	38,316,096
2026-02-09	12.950	13.300	12.800	13.200	13.200	61,097,423
2026-02-06	12.790	13.130	12.700	12.710	12.710	54,234,115
2026-02-05	12.800	13.030	12.680	12.850	12.850	102,146,266
2026-02-04	12.150	13.330	12.140	13.330	13.330	110,065,131
2026-02-03	11.750	12.240	11.660	12.120	12.120	45,408,993
2026-02-02	11.530	12.280	11.490	11.730	11.730	46,611,540
2026-01-30	11.410	11.630	11.110	11.480	11.480	28,655,501
2026-01-29	11.480	11.520	11.340	11.410	11.410	17,433,597
2026-01-28	11.600	11.710	11.480	11.520	11.520	15,159,832
2026-01-27	11.720	11.780	11.330	11.630	11.630	34,988,912
2026-01-26	12.070	12.120	11.830	11.930	11.930	17,900,965
2026-01-23	12.010	12.130	11.960	12.070	12.070	22,630,828
2026-01-22	11.710	12.040	11.710	11.960	11.960	26,544,942
2026-01-21	11.740	11.820	11.660	11.700	11.700	13,551,246
2026-01-20	11.890	11.950	11.720	11.770	11.770	13,366,231
2026-01-19	11.680	11.970	11.650	11.890	11.890	14,051,516
2026-01-16	11.880	11.930	11.660	11.740	11.740	16,006,482

← NewerPage 3 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.