CSSC Steel Structure Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	11.960	12.130	11.960	12.100	12.100	8,559,267
2025-10-20	12.040	12.070	11.920	11.960	11.960	7,851,734
2025-10-17	12.030	12.150	11.910	11.930	11.930	10,940,248
2025-10-16	12.180	12.210	12.060	12.100	12.100	9,550,700
2025-10-15	12.210	12.240	12.100	12.220	12.220	9,497,672
2025-10-14	12.160	12.500	12.160	12.200	12.200	16,149,263
2025-10-13	11.900	12.200	11.890	12.160	12.160	12,045,404
2025-10-10	12.300	12.360	12.260	12.340	12.340	10,651,026
2025-10-09	12.170	12.320	12.160	12.300	12.300	11,543,797
2025-09-30	12.180	12.270	12.150	12.220	12.220	8,894,046
2025-09-29	12.260	12.290	12.080	12.230	12.230	9,724,697
2025-09-26	12.050	12.360	12.000	12.220	12.220	14,637,557
2025-09-25	12.210	12.220	12.060	12.060	12.060	8,832,040
2025-09-24	12.030	12.210	11.950	12.200	12.200	9,603,950
2025-09-23	12.330	12.330	11.970	12.070	12.070	12,633,672
2025-09-22	12.340	12.340	12.150	12.230	12.230	9,856,127
2025-09-19	12.410	12.480	12.280	12.310	12.310	13,306,816
2025-09-18	12.580	12.730	12.370	12.430	12.430	19,862,774
2025-09-17	12.690	13.000	12.590	12.670	12.670	33,647,845
2025-09-16	12.460	12.470	12.280	12.370	12.370	9,673,871
2025-09-15	12.410	12.450	12.330	12.410	12.410	9,076,460
2025-09-12	12.500	12.580	12.390	12.400	12.400	13,373,497
2025-09-11	12.400	12.510	12.320	12.510	12.510	13,948,924
2025-09-10	12.360	12.440	12.270	12.440	12.440	9,545,057
2025-09-09	12.500	12.500	12.270	12.340	12.340	11,271,041
2025-09-08	12.580	12.610	12.400	12.480	12.480	14,626,823
2025-09-05	12.350	12.630	12.280	12.570	12.570	15,499,000
2025-09-04	12.210	12.430	12.200	12.320	12.320	14,816,116
2025-09-03	12.660	12.700	12.220	12.230	12.230	19,119,029
2025-09-02	12.800	12.800	12.510	12.650	12.650	16,830,880
2025-09-01	12.700	12.830	12.610	12.830	12.830	16,091,664
2025-08-29	12.790	12.850	12.630	12.680	12.680	17,930,217
2025-08-28	12.750	12.870	12.500	12.790	12.790	26,446,163
2025-08-27	13.160	13.180	12.760	12.780	12.780	33,100,014
2025-08-26	13.230	13.230	13.010	13.150	13.150	24,874,883
2025-08-25	13.240	13.350	13.180	13.260	13.260	33,926,696
2025-08-22	13.130	13.210	13.060	13.190	13.190	20,427,656
2025-08-21	13.250	13.250	13.060	13.120	13.120	20,555,195
2025-08-20	13.250	13.260	13.050	13.230	13.230	22,008,980
2025-08-19	13.570	13.600	13.210	13.250	13.250	32,429,120
2025-08-18	13.170	13.500	13.170	13.370	13.370	43,010,115
2025-08-15	12.960	13.070	12.940	13.060	13.060	18,090,576
2025-08-14	13.270	13.270	12.930	12.960	12.960	26,561,500
2025-08-13	13.100	13.420	13.100	13.190	13.190	29,912,656
2025-08-12	13.290	13.350	13.070	13.150	13.150	29,730,763
2025-08-11	13.350	13.420	13.220	13.280	13.280	40,405,511
2025-08-08	13.030	14.200	13.020	13.450	13.450	79,872,652
2025-08-07	13.440	13.470	13.000	13.060	13.060	40,246,642
2025-08-06	12.950	13.350	12.900	13.240	13.240	64,314,735
2025-08-05	12.790	13.140	12.710	12.990	12.990	29,734,884
2025-08-04	12.440	13.040	12.410	12.710	12.710	21,130,711
2025-08-01	12.560	12.700	12.450	12.510	12.510	17,289,308
2025-07-31	12.800	12.870	12.550	12.610	12.610	23,501,037
2025-07-30	12.930	13.130	12.810	12.890	12.890	27,770,200
2025-07-29	12.790	13.110	12.730	12.940	12.940	22,767,294
2025-07-28	12.830	12.920	12.750	12.790	12.790	13,647,399
2025-07-25	12.940	13.000	12.750	12.840	12.840	16,378,977
2025-07-24	12.600	12.950	12.580	12.940	12.940	23,180,788
2025-07-23	12.940	12.950	12.600	12.640	12.640	21,775,396
2025-07-22	12.780	13.080	12.760	12.940	12.940	28,257,540

← NewerPage 5 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.