CSSC Steel Structure Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	12.020	12.100	11.980	12.010	12.010	9,503,292
2025-04-22	12.030	12.050	11.950	12.000	12.000	7,984,041
2025-04-21	11.970	12.100	11.920	12.050	12.050	8,691,300
2025-04-18	11.900	12.050	11.810	11.990	11.990	10,423,902
2025-04-17	11.800	12.080	11.800	11.900	11.900	9,928,000
2025-04-16	11.950	12.080	11.730	11.890	11.890	10,399,800
2025-04-15	12.160	12.180	11.930	11.970	11.970	12,062,000
2025-04-14	12.170	12.250	12.120	12.150	12.150	16,320,402
2025-04-11	12.100	12.200	12.050	12.120	12.120	20,077,159
2025-04-10	12.320	12.490	12.070	12.250	12.250	33,573,526
2025-04-09	11.550	12.420	11.420	12.360	12.360	44,522,962
2025-04-08	11.210	11.570	11.150	11.550	11.550	30,461,717
2025-04-07	11.880	12.030	11.210	11.210	11.210	30,775,589
2025-04-03	12.480	12.650	12.350	12.450	12.450	13,250,664
2025-04-02	12.550	12.670	12.470	12.580	12.580	11,368,631
2025-04-01	12.640	12.790	12.570	12.660	12.660	16,847,388
2025-03-31	12.710	12.750	12.460	12.510	12.510	17,916,721
2025-03-28	13.080	13.240	12.750	12.760	12.760	24,385,162
2025-03-27	13.500	13.500	12.900	13.120	13.120	34,391,020
2025-03-26	13.590	13.790	13.440	13.450	13.450	31,752,106
2025-03-25	14.040	14.240	13.700	13.710	13.710	42,938,402
2025-03-24	14.360	14.420	13.750	14.290	14.290	72,193,285
2025-03-21	13.700	14.470	13.610	14.120	14.120	99,369,755
2025-03-20	13.110	13.730	13.020	13.560	13.560	49,037,023
2025-03-19	13.260	13.310	13.050	13.120	13.120	20,969,570
2025-03-18	13.280	13.620	13.240	13.300	13.300	31,033,928
2025-03-17	13.670	14.150	13.380	13.390	13.390	58,418,636
2025-03-14	13.570	13.670	13.200	13.450	13.450	45,257,693
2025-03-13	13.090	13.500	12.860	13.400	13.400	38,677,140
2025-03-12	13.330	13.380	13.080	13.080	13.080	27,273,894
2025-03-11	13.010	13.340	12.960	13.330	13.330	32,051,292
2025-03-10	12.870	13.330	12.850	13.200	13.200	35,984,323
2025-03-07	12.700	13.130	12.590	12.870	12.870	33,906,684
2025-03-06	12.700	12.860	12.620	12.730	12.730	26,503,725
2025-03-05	12.420	12.740	12.410	12.700	12.700	30,029,239
2025-03-04	12.220	12.860	12.150	12.550	12.550	33,072,713
2025-03-03	12.260	12.450	12.200	12.270	12.270	17,594,327
2025-02-28	12.400	12.530	12.260	12.300	12.300	27,712,915
2025-02-27	12.260	12.450	12.220	12.410	12.410	30,288,169
2025-02-26	12.110	12.260	12.080	12.260	12.260	15,801,173
2025-02-25	12.230	12.240	12.030	12.080	12.080	16,025,594
2025-02-24	12.170	12.380	12.080	12.250	12.250	18,793,032
2025-02-21	12.190	12.240	12.040	12.200	12.200	17,622,801
2025-02-20	12.330	12.330	12.160	12.200	12.200	16,994,920
2025-02-19	12.170	12.340	12.130	12.330	12.330	14,896,692
2025-02-18	12.440	12.470	12.090	12.160	12.160	17,928,900
2025-02-17	12.400	12.520	12.320	12.440	12.440	19,639,412
2025-02-14	12.400	12.610	12.340	12.400	12.400	17,483,733
2025-02-13	12.480	12.580	12.430	12.460	12.460	18,739,959
2025-02-12	12.360	12.480	12.310	12.480	12.480	15,628,770
2025-02-11	12.530	12.540	12.300	12.390	12.390	14,872,500
2025-02-10	12.420	12.540	12.380	12.530	12.530	18,510,647
2025-02-07	12.320	12.510	12.270	12.410	12.410	23,283,499
2025-02-06	12.080	12.320	12.050	12.320	12.320	17,072,876
2025-02-05	11.960	12.230	11.890	12.130	12.130	14,913,578
2025-01-27	12.080	12.180	11.930	11.930	11.930	12,077,100
2025-01-24	11.950	12.090	11.880	12.070	12.070	12,470,609
2025-01-23	12.150	12.260	11.930	11.930	11.930	16,540,800
2025-01-22	12.000	12.060	11.910	12.060	12.060	10,889,425
2025-01-21	12.260	12.260	11.970	12.040	12.040	14,292,409

← NewerPage 7 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.