China CSSC Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	35.410	36.450	35.410	35.770	35.770	98,656,321
2026-10-15	37.200	37.730	34.410	35.450	35.450	194,475,891
2026-10-14	38.900	39.010	37.900	38.110	38.110	82,852,047
2026-10-13	37.700	39.830	37.210	39.150	39.150	120,867,315
2026-10-12	38.410	38.800	37.690	38.000	38.000	67,361,544
2026-10-09	39.990	40.470	38.180	38.540	38.540	105,602,409
2026-10-08	39.460	41.430	39.460	39.810	39.810	123,791,361
2026-09-30	39.130	39.930	39.010	39.100	39.100	83,341,909
2026-09-29	37.970	39.150	37.570	38.950	38.950	95,900,635
2026-09-28	38.370	38.940	37.840	38.080	38.080	98,241,779
2026-09-24	38.590	38.850	38.020	38.090	38.090	64,262,957
2026-09-23	40.040	40.140	38.530	38.590	38.590	84,187,455
2026-09-22	40.860	41.100	39.780	40.120	40.120	98,646,283
2026-09-21	39.340	41.080	38.840	41.020	41.020	131,970,742
2026-09-18	38.600	39.970	38.280	39.470	39.470	113,748,706
2026-09-17	37.750	39.320	37.460	38.960	38.960	118,928,247
2026-09-16	38.250	38.380	37.410	37.790	37.790	89,926,373
2026-09-15	38.500	38.960	38.060	38.160	38.160	121,812,483
2026-09-14	39.740	40.820	38.950	38.980	38.980	146,387,324
2026-09-11	39.500	40.000	38.900	39.750	39.750	183,275,763
2026-09-10	39.250	41.180	39.250	40.820	40.820	175,740,221
2026-09-09	38.840	39.690	38.450	39.530	39.530	119,354,224
2026-09-08	38.560	39.690	38.290	39.080	39.080	149,658,462
2026-09-07	37.740	38.820	37.500	38.380	38.380	231,954,554
2026-09-04	34.500	37.750	34.500	37.470	37.470	337,744,691
2026-09-03	34.100	35.040	34.100	34.320	34.320	100,789,965
2026-09-02	34.200	34.470	33.730	33.930	33.930	71,015,661
2026-09-01	33.990	34.680	33.890	34.430	34.430	81,637,693
2026-08-31	34.800	34.810	33.620	34.080	34.080	88,833,272
2026-08-28	34.450	35.010	34.380	34.780	34.780	66,566,476
2026-08-27	34.150	34.590	33.850	34.520	34.520	58,475,183
2026-08-26	33.840	34.430	33.770	34.110	34.110	64,475,688
2026-08-25	33.730	34.080	33.580	33.840	33.840	42,512,403
2026-08-24	33.590	34.390	33.580	33.800	33.800	62,312,006
2026-08-21	32.830	33.790	32.590	33.680	33.680	76,020,695
2026-08-20	33.130	33.800	32.930	32.990	32.990	57,601,765
2026-08-19	33.430	33.430	32.940	33.140	33.140	64,160,134
2026-08-18	33.700	33.790	33.280	33.490	33.490	49,825,772
2026-08-17	33.310	33.830	33.100	33.650	33.650	57,316,189
2026-08-14	33.750	34.190	33.330	33.420	33.420	71,878,255
2026-08-13	33.880	34.300	33.740	33.780	33.780	65,435,855
2026-08-12	33.760	33.940	33.510	33.890	33.890	61,836,226
2026-08-11	34.800	35.030	33.960	33.970	33.970	100,097,016
2026-08-10	34.770	35.280	34.630	34.830	34.830	81,831,706
2026-08-07	34.900	35.350	34.580	34.850	34.850	95,545,295
2026-08-06	34.900	35.120	34.540	34.900	34.900	67,800,544
2026-08-05	34.590	35.360	34.200	35.200	35.200	99,346,390
2026-08-04	34.930	35.050	34.400	34.480	34.480	75,415,412
2026-08-03	35.020	35.180	34.620	35.100	35.100	64,768,847
2026-07-31	34.330	35.260	34.200	35.180	35.180	98,341,074
2026-07-30	34.630	34.730	34.320	34.630	34.630	78,007,559
2026-07-29	33.900	34.960	33.690	34.730	34.730	136,770,303
2026-07-28	33.120	33.860	32.910	33.490	33.490	85,043,479
2026-07-27	33.300	33.550	32.950	33.530	33.530	62,157,592
2026-07-24	33.700	33.870	32.930	33.060	33.060	79,452,246
2026-07-23	33.270	33.870	32.680	33.760	33.760	106,694,876
2026-07-22	32.880	33.800	32.670	33.020	33.020	108,369,809
2026-07-21	33.700	33.700	32.540	32.960	32.960	93,280,069
2026-07-20	32.280	33.160	32.100	33.010	33.010	99,898,769
2026-07-17	32.690	32.880	32.120	32.340	31.975	93,955,831

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-12	0.0200 CNY
2022-08-16	0.0300 CNY
2021-07-15	0.0350 CNY
2019-05-30	0.1070 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.