CSSC Steel Structure Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	12.680	12.830	12.630	12.780	12.780	17,860,135
2025-07-18	12.580	12.680	12.550	12.650	12.650	14,267,901
2025-07-17	12.470	12.580	12.450	12.580	12.580	15,651,823
2025-07-16	12.500	12.610	12.460	12.500	12.500	13,977,302
2025-07-15	12.780	12.790	12.430	12.560	12.560	38,812,150
2025-07-14	13.110	13.180	12.950	13.010	13.010	20,333,900
2025-07-11	12.950	13.320	12.940	13.200	13.200	40,841,155
2025-07-10	12.910	13.050	12.850	12.950	12.950	14,062,677
2025-07-09	13.140	13.140	12.880	12.910	12.910	21,156,946
2025-07-08	13.110	13.180	12.960	13.130	13.130	25,636,199
2025-07-07	12.720	13.250	12.680	13.200	13.200	42,217,587
2025-07-04	13.010	13.010	12.720	12.780	12.780	25,748,226
2025-07-03	12.960	13.320	12.880	13.020	13.020	33,807,364
2025-07-02	13.600	13.710	12.980	13.010	13.010	63,578,215
2025-07-01	12.980	13.380	12.880	13.220	13.220	55,140,389
2025-06-30	12.800	13.040	12.720	12.960	12.960	29,342,560
2025-06-27	12.790	13.060	12.680	12.700	12.700	29,038,418
2025-06-26	12.610	13.280	12.560	12.870	12.870	59,386,860
2025-06-25	12.340	12.750	12.300	12.600	12.600	34,350,153
2025-06-24	12.300	12.350	12.200	12.350	12.350	12,927,899
2025-06-23	12.300	12.370	12.130	12.330	12.330	11,651,832
2025-06-20	12.160	12.430	12.130	12.320	12.320	15,382,632
2025-06-19	12.350	12.350	12.070	12.180	12.180	12,454,096
2025-06-18	12.440	12.480	12.300	12.340	12.340	10,728,300
2025-06-17	12.480	12.480	12.320	12.450	12.450	11,949,957
2025-06-16	12.310	12.550	12.210	12.480	12.480	19,916,068
2025-06-13	12.190	12.320	12.150	12.270	12.270	18,172,321
2025-06-12	12.150	12.230	12.060	12.190	12.190	8,167,934
2025-06-11	12.070	12.180	12.050	12.170	12.170	7,671,583
2025-06-10	12.250	12.260	11.970	12.060	12.060	10,797,900
2025-06-09	12.170	12.270	12.160	12.220	12.220	8,697,435
2025-06-06	12.190	12.220	12.140	12.170	12.170	6,391,291
2025-06-05	12.190	12.190	12.080	12.150	12.150	7,710,130
2025-06-04	12.160	12.200	12.120	12.190	12.190	7,795,926
2025-06-03	12.230	12.270	12.030	12.170	12.170	8,912,228
2025-05-30	12.160	12.260	12.110	12.230	12.230	10,416,600
2025-05-29	12.060	12.210	12.030	12.200	12.200	10,231,838
2025-05-28	12.020	12.120	11.990	12.070	12.070	7,377,261
2025-05-27	12.000	12.040	11.920	12.020	12.020	5,994,565
2025-05-26	11.930	12.070	11.930	12.040	12.040	6,755,705
2025-05-23	12.150	12.160	11.960	11.960	11.960	9,580,213
2025-05-22	12.200	12.230	12.050	12.070	12.070	8,427,500
2025-05-21	12.250	12.290	12.170	12.200	12.200	8,129,828
2025-05-20	12.240	12.270	12.150	12.240	12.240	8,856,527
2025-05-19	12.170	12.260	12.140	12.240	12.240	9,020,901
2025-05-16	12.180	12.350	12.140	12.140	12.140	8,935,600
2025-05-15	12.310	12.390	12.160	12.190	12.190	9,886,200
2025-05-14	12.400	12.420	12.230	12.350	12.350	13,314,005
2025-05-13	12.670	12.670	12.350	12.410	12.410	22,787,580
2025-05-12	12.150	13.010	12.130	12.670	12.670	44,375,305
2025-05-09	12.360	12.390	12.120	12.140	12.140	12,980,100
2025-05-08	12.150	12.300	12.050	12.270	12.270	16,507,920
2025-05-07	12.030	12.240	11.970	12.190	12.190	21,530,492
2025-05-06	11.720	11.920	11.720	11.920	11.920	11,717,920
2025-04-30	11.600	11.740	11.560	11.680	11.680	16,524,512
2025-04-29	11.720	11.970	11.660	11.900	11.900	10,807,192
2025-04-28	11.890	11.980	11.720	11.720	11.720	8,016,800
2025-04-25	11.830	12.000	11.800	11.880	11.880	9,626,601
2025-04-24	12.010	12.020	11.820	11.840	11.840	9,112,201
2025-04-23	12.020	12.100	11.980	12.010	12.010	9,503,292

← NewerPage 6 of 21 · 1,215 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.