CSSC Steel Structure Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	12.280	12.370	12.170	12.200	12.200	14,846,289
2025-01-17	12.110	12.390	12.110	12.240	12.240	16,719,501
2025-01-16	12.110	12.330	12.030	12.220	12.220	20,072,013
2025-01-15	12.300	12.350	12.060	12.110	12.110	16,972,503
2025-01-14	11.830	12.360	11.830	12.330	12.330	23,798,600
2025-01-13	11.600	11.880	11.550	11.840	11.840	15,136,161
2025-01-10	12.180	12.250	11.750	11.760	11.760	24,141,663
2025-01-09	12.180	12.490	12.100	12.260	12.260	23,863,529
2025-01-08	12.760	12.850	11.930	12.330	12.330	38,111,559
2025-01-07	12.610	12.720	12.520	12.720	12.720	19,008,380
2025-01-06	12.850	12.950	12.510	12.580	12.580	24,659,107
2025-01-03	13.360	13.490	12.870	12.870	12.870	35,143,596
2025-01-02	14.020	14.280	13.060	13.290	13.290	49,191,329
2024-12-31	14.800	14.900	14.020	14.050	14.050	46,410,901
2024-12-30	14.900	14.900	14.430	14.800	14.800	55,658,426
2024-12-27	14.410	15.140	14.410	14.940	14.940	86,442,672
2024-12-26	14.330	14.750	14.260	14.520	14.520	65,412,901
2024-12-25	14.800	14.990	14.300	14.450	14.450	72,893,434
2024-12-24	15.150	15.450	14.730	14.880	14.880	135,657,055
2024-12-23	13.710	15.150	13.450	15.150	15.150	122,666,754
2024-12-20	13.910	13.980	13.710	13.770	13.770	21,808,830
2024-12-19	13.880	14.060	13.760	13.890	13.890	31,939,146
2024-12-18	13.820	14.290	13.730	14.160	14.160	59,427,830
2024-12-17	13.250	14.000	13.250	13.650	13.650	43,416,640
2024-12-16	13.490	13.510	13.200	13.230	13.230	16,252,837
2024-12-13	13.660	13.660	13.440	13.540	13.540	23,486,341
2024-12-12	13.660	13.750	13.590	13.720	13.720	18,149,736
2024-12-11	13.470	13.710	13.420	13.660	13.660	16,586,673
2024-12-10	13.680	13.750	13.470	13.500	13.500	20,349,580
2024-12-09	13.550	13.590	13.380	13.450	13.450	14,308,321
2024-12-06	13.550	13.600	13.350	13.570	13.570	16,579,669
2024-12-05	13.490	13.570	13.420	13.500	13.500	11,251,820
2024-12-04	13.720	13.740	13.430	13.490	13.490	14,659,000
2024-12-03	13.700	13.860	13.600	13.710	13.710	19,264,170
2024-12-02	13.380	14.110	13.300	13.780	13.780	33,587,789
2024-11-29	13.200	13.430	13.100	13.360	13.360	15,538,278
2024-11-28	13.330	13.440	13.220	13.250	13.250	15,343,880
2024-11-27	13.040	13.280	12.870	13.280	13.280	17,260,450
2024-11-26	13.080	13.200	13.020	13.100	13.100	13,741,475
2024-11-25	13.190	13.280	12.880	13.070	13.070	19,490,997
2024-11-22	13.650	13.720	13.180	13.190	13.190	22,579,284
2024-11-21	13.800	13.880	13.540	13.690	13.690	17,813,180
2024-11-20	13.710	13.850	13.610	13.800	13.800	20,575,442
2024-11-19	13.700	13.720	13.340	13.710	13.710	21,753,743
2024-11-18	13.710	14.030	13.480	13.580	13.580	28,209,767
2024-11-15	14.100	14.360	13.700	13.710	13.710	34,017,378
2024-11-14	14.750	14.880	14.200	14.220	14.220	34,419,802
2024-11-13	14.370	14.950	14.310	14.740	14.740	53,697,466
2024-11-12	14.790	14.860	14.280	14.380	14.380	45,703,843
2024-11-11	14.790	15.060	14.480	14.740	14.740	54,164,327
2024-11-08	14.540	14.770	14.380	14.520	14.520	50,782,703
2024-11-07	14.240	14.480	14.140	14.480	14.480	45,053,371
2024-11-06	14.550	14.600	14.220	14.400	14.400	55,827,768
2024-11-05	14.120	14.520	14.060	14.490	14.490	56,739,408
2024-11-04	13.720	14.250	13.630	14.120	14.120	50,487,463
2024-11-01	13.580	14.140	13.210	13.810	13.810	60,478,337
2024-10-31	13.540	13.650	13.210	13.630	13.630	37,843,629
2024-10-30	13.650	13.840	13.480	13.630	13.630	24,662,971
2024-10-29	14.000	14.330	13.730	13.740	13.740	36,791,446
2024-10-28	13.890	14.160	13.810	14.040	14.040	39,933,028

← NewerPage 8 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.