CSSC Steel Structure Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	13.450	13.900	13.450	13.810	13.810	35,614,268
2024-10-24	13.850	13.850	13.450	13.500	13.500	33,785,286
2024-10-23	13.700	14.180	13.700	13.970	13.970	61,185,033
2024-10-22	13.660	13.800	13.430	13.690	13.690	31,663,839
2024-10-21	13.640	13.820	13.510	13.650	13.650	43,482,757
2024-10-18	13.120	13.690	12.930	13.450	13.450	39,648,724
2024-10-17	13.410	13.570	13.160	13.170	13.170	29,433,493
2024-10-16	13.520	13.690	13.300	13.430	13.430	34,802,365
2024-10-15	13.780	14.210	13.580	13.790	13.790	40,346,066
2024-10-14	13.830	14.180	13.610	13.960	13.960	39,170,298
2024-10-11	14.610	14.610	13.530	13.680	13.680	49,953,792
2024-10-10	13.530	14.830	13.210	14.620	14.620	93,933,429
2024-10-09	14.790	14.790	13.660	13.660	13.660	77,073,648
2024-10-08	15.910	15.950	14.210	15.180	15.180	119,306,941
2024-09-30	14.000	14.650	13.280	14.500	14.500	108,420,404
2024-09-27	12.670	13.430	12.600	13.420	13.420	29,234,608
2024-09-26	12.190	12.520	11.980	12.510	12.510	34,364,434
2024-09-25	11.850	12.520	11.850	12.260	12.260	41,811,562
2024-09-24	11.530	11.850	11.330	11.850	11.850	34,616,422
2024-09-23	11.380	11.680	11.300	11.540	11.540	20,576,919
2024-09-20	12.050	12.130	11.510	11.590	11.590	39,737,471
2024-09-19	13.000	13.050	11.710	12.310	12.310	52,822,911
2024-09-18	12.850	13.240	11.990	12.990	12.990	44,803,425
2024-09-13	12.660	13.750	12.450	13.320	13.320	64,955,812
2024-09-12	12.450	12.980	12.420	12.680	12.680	41,105,450
2024-09-11	12.350	12.530	12.280	12.450	12.450	19,435,120
2024-09-10	12.600	12.850	12.250	12.580	12.580	32,798,540
2024-09-09	12.180	12.440	12.010	12.370	12.370	30,122,780
2024-09-06	12.550	13.100	12.310	12.640	12.640	48,977,940
2024-09-05	12.880	13.280	12.220	12.540	12.540	55,483,490
2024-09-04	12.230	13.080	12.220	13.080	13.080	74,267,793
2024-09-03	11.770	11.890	11.500	11.890	11.890	30,217,877
2024-09-02	11.340	11.350	10.810	10.810	10.810	13,367,398
2024-08-30	11.220	11.550	11.200	11.300	11.300	15,717,608
2024-08-29	11.120	11.290	10.970	11.250	11.250	4,750,955
2024-08-28	11.090	11.230	11.060	11.120	11.120	3,876,556
2024-08-27	11.410	11.420	11.050	11.080	11.080	5,553,952
2024-08-26	11.250	11.490	11.230	11.430	11.430	4,890,651
2024-08-23	11.310	11.420	11.180	11.250	11.250	5,695,950
2024-08-22	11.580	11.670	11.360	11.360	11.360	4,761,100
2024-08-21	11.720	11.730	11.560	11.560	11.560	4,618,415
2024-08-20	12.160	12.180	11.710	11.720	11.720	7,501,882
2024-08-19	12.120	12.240	12.070	12.150	12.150	4,391,014
2024-08-16	12.390	12.470	12.130	12.130	12.130	7,075,267
2024-08-15	12.360	12.550	12.210	12.390	12.390	6,183,179
2024-08-14	12.600	12.660	12.370	12.370	12.370	4,594,932
2024-08-13	12.460	12.660	12.460	12.630	12.630	4,383,078
2024-08-12	12.580	12.650	12.450	12.480	12.480	4,430,533
2024-08-09	12.810	12.910	12.590	12.590	12.590	5,522,100
2024-08-08	13.050	13.050	12.660	12.790	12.790	7,531,669
2024-08-07	13.020	13.140	12.910	13.050	13.050	7,627,363
2024-08-06	12.800	13.100	12.800	13.010	13.010	8,991,915
2024-08-05	13.070	13.300	12.700	12.740	12.740	11,399,800
2024-08-02	13.150	13.530	13.110	13.170	13.170	11,834,490
2024-08-01	13.300	13.580	13.260	13.300	13.300	14,764,653
2024-07-31	12.960	13.320	12.870	13.290	13.290	14,141,163
2024-07-30	12.850	13.040	12.630	12.950	12.950	9,282,069
2024-07-29	12.900	13.280	12.900	12.980	12.980	14,706,811
2024-07-26	12.380	12.850	12.380	12.850	12.850	10,730,611
2024-07-25	12.640	12.640	12.320	12.480	12.480	7,650,889

← NewerPage 9 of 21 · 1,216 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.