CSSC Steel Structure Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	11.810	11.980	11.810	11.880	11.880	13,774,493
2026-01-14	12.030	12.160	11.810	11.890	11.890	28,490,690
2026-01-13	12.300	12.350	12.000	12.040	12.040	30,284,593
2026-01-12	12.090	12.340	12.090	12.300	12.300	37,253,613
2026-01-09	12.220	12.250	11.950	12.040	12.040	27,946,694
2026-01-08	11.610	12.150	11.590	12.070	12.070	35,844,683
2026-01-07	11.890	11.890	11.670	11.690	11.690	14,384,938
2026-01-06	11.770	11.930	11.730	11.890	11.890	17,216,499
2026-01-05	11.620	11.850	11.590	11.760	11.760	13,871,959
2025-12-31	11.650	11.670	11.550	11.620	11.620	7,469,453
2025-12-30	11.640	11.700	11.590	11.620	11.620	8,157,216
2025-12-29	11.610	11.720	11.610	11.650	11.650	8,087,742
2025-12-26	11.630	11.700	11.570	11.660	11.660	9,519,763
2025-12-25	11.670	11.690	11.610	11.650	11.650	9,008,190
2025-12-24	11.460	11.600	11.430	11.590	11.590	6,450,481
2025-12-23	11.580	11.590	11.450	11.470	11.470	6,541,504
2025-12-22	11.550	11.620	11.550	11.570	11.570	7,268,027
2025-12-19	11.460	11.610	11.450	11.550	11.550	8,502,057
2025-12-18	11.450	11.540	11.400	11.490	11.490	6,858,764
2025-12-17	11.380	11.570	11.250	11.500	11.500	11,937,064
2025-12-16	11.710	11.730	11.370	11.410	11.410	14,178,624
2025-12-15	11.690	11.750	11.560	11.700	11.700	10,741,163
2025-12-12	11.900	11.930	11.700	11.730	11.730	18,066,966
2025-12-11	12.080	12.100	11.890	11.900	11.900	16,162,155
2025-12-10	12.050	12.190	12.030	12.080	12.080	12,961,622
2025-12-09	12.190	12.350	12.130	12.160	12.160	16,725,559
2025-12-08	12.180	12.280	12.130	12.150	12.150	14,461,910
2025-12-05	12.070	12.210	12.050	12.190	12.190	12,028,200
2025-12-04	12.040	12.130	12.000	12.050	12.050	11,526,717
2025-12-03	12.150	12.150	12.050	12.060	12.060	14,669,817
2025-12-02	12.160	12.270	12.130	12.170	12.170	14,322,644
2025-12-01	12.260	12.350	12.150	12.200	12.200	19,601,547
2025-11-28	12.350	12.350	12.250	12.310	12.310	14,944,781
2025-11-27	12.300	12.370	12.240	12.330	12.330	16,766,253
2025-11-26	12.590	12.600	12.250	12.390	12.390	35,299,158
2025-11-25	12.720	12.780	12.510	12.680	12.680	47,111,628
2025-11-24	12.480	12.960	12.440	12.910	12.910	74,507,521
2025-11-21	12.120	12.800	12.050	12.500	12.500	66,653,775
2025-11-20	12.210	12.310	12.170	12.170	12.170	19,263,777
2025-11-19	12.000	12.480	12.000	12.390	12.390	40,099,097
2025-11-18	12.080	12.100	12.000	12.040	12.040	10,683,352
2025-11-17	12.090	12.250	12.090	12.130	12.130	17,118,720
2025-11-14	12.010	12.130	12.010	12.020	12.020	7,942,264
2025-11-13	12.030	12.070	11.990	12.060	12.060	7,521,462
2025-11-12	12.120	12.130	11.960	12.040	12.040	10,462,931
2025-11-11	12.120	12.190	12.080	12.110	12.110	9,687,871
2025-11-10	12.130	12.180	12.060	12.080	12.080	15,366,700
2025-11-07	12.140	12.300	12.070	12.180	12.180	13,495,646
2025-11-06	12.230	12.240	12.110	12.130	12.130	10,235,008
2025-11-05	12.000	12.260	11.960	12.220	12.220	15,683,632
2025-11-04	12.090	12.140	11.990	12.050	12.050	9,488,619
2025-11-03	12.040	12.100	11.930	12.090	12.090	11,202,914
2025-10-31	11.980	12.050	11.880	11.980	11.980	21,735,444
2025-10-30	12.320	12.370	12.230	12.250	12.250	12,487,247
2025-10-29	12.350	12.360	12.230	12.310	12.310	12,852,025
2025-10-28	12.210	12.460	12.190	12.400	12.400	20,997,108
2025-10-27	12.240	12.270	12.190	12.210	12.210	8,802,432
2025-10-24	12.130	12.280	12.110	12.240	12.240	13,061,291
2025-10-23	12.100	12.130	11.980	12.130	12.130	8,612,272
2025-10-22	12.060	12.180	12.050	12.120	12.120	7,277,160

← NewerPage 4 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.