China CSSC Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-22	42.990	43.660	42.500	42.980	42.980	38,592,664
2024-07-19	42.100	43.200	41.830	43.100	43.100	44,424,255
2024-07-18	40.880	42.370	40.580	42.300	42.300	42,065,608
2024-07-17	41.720	42.320	40.900	41.170	41.170	30,364,340
2024-07-16	41.680	41.890	41.300	41.690	41.690	25,275,991
2024-07-15	41.600	42.510	40.700	41.700	41.700	44,487,141
2024-07-12	41.890	42.180	41.460	41.750	41.750	25,550,838
2024-07-11	41.130	42.440	41.130	41.880	41.880	40,490,986
2024-07-10	41.100	42.000	40.500	41.120	41.120	39,535,321
2024-07-09	40.670	41.480	39.700	41.010	41.010	50,824,511
2024-07-08	40.140	40.650	39.670	40.340	40.340	28,970,391
2024-07-05	40.440	40.440	40.440	40.440	40.440	0
2024-07-04	40.430	40.910	40.340	40.440	40.440	24,944,294
2024-07-03	41.030	41.200	40.000	40.440	40.440	33,979,783
2024-07-02	41.170	41.550	40.730	41.100	41.100	33,189,818
2024-07-01	40.690	41.380	40.470	41.170	41.170	48,045,103
2024-06-28	37.820	40.990	37.700	40.710	40.710	95,206,091
2024-06-27	37.250	38.040	36.850	37.750	37.750	34,616,642
2024-06-26	36.990	37.500	36.550	37.400	37.400	31,467,936
2024-06-25	37.540	37.760	36.650	37.050	37.050	42,128,769
2024-06-24	38.030	38.300	37.600	37.600	37.600	27,112,166
2024-06-21	38.320	38.480	37.500	38.240	38.240	29,639,842
2024-06-20	37.890	39.160	37.890	38.320	38.320	42,941,436
2024-06-19	38.880	39.060	37.410	37.990	37.990	40,291,465
2024-06-18	38.350	39.100	38.020	38.870	38.870	36,095,081
2024-06-17	38.200	38.640	38.020	38.340	38.340	23,173,563
2024-06-14	38.650	38.850	37.760	38.140	38.140	38,644,301
2024-06-13	37.680	39.180	37.610	38.800	38.800	49,919,543
2024-06-12	36.900	37.920	36.880	37.740	37.740	30,515,149
2024-06-11	38.480	39.150	36.600	37.250	37.250	62,721,022
2024-06-07	38.220	38.980	38.080	38.480	38.480	39,655,745
2024-06-06	37.800	38.700	37.560	38.180	38.180	50,802,246
2024-06-05	37.770	38.370	37.620	37.740	37.740	35,017,411
2024-06-04	37.700	38.040	37.450	37.900	37.900	32,618,018
2024-06-03	37.250	38.330	37.230	37.800	37.800	49,950,069
2024-05-31	37.430	37.650	37.100	37.140	37.140	33,120,437
2024-05-30	35.510	37.970	35.360	37.490	37.490	84,613,687
2024-05-29	35.800	36.050	35.510	35.700	35.700	24,009,904
2024-05-28	36.090	36.260	35.600	35.890	35.890	30,403,481
2024-05-27	35.500	36.100	35.380	36.090	36.090	44,006,649
2024-05-24	35.320	35.830	35.120	35.460	35.460	37,153,237
2024-05-23	35.700	36.130	35.230	35.440	35.440	37,477,575
2024-05-22	36.250	36.320	35.560	35.770	35.770	33,682,883
2024-05-21	36.250	36.710	36.010	36.210	36.210	36,414,418
2024-05-20	35.830	36.520	35.790	36.310	36.310	45,861,332
2024-05-17	36.310	36.570	35.350	35.810	35.810	66,211,959
2024-05-16	36.700	36.950	36.280	36.350	36.350	53,793,400
2024-05-15	38.400	38.540	36.900	36.950	36.950	53,928,253
2024-05-14	38.470	39.050	38.210	38.580	38.580	39,330,443
2024-05-13	37.750	38.680	37.330	38.470	38.470	50,861,050
2024-05-10	38.250	38.760	37.700	37.990	37.990	43,529,035
2024-05-09	37.210	38.300	37.100	38.250	38.250	56,509,191
2024-05-08	37.490	37.560	37.040	37.210	37.210	32,096,771
2024-05-07	36.810	38.170	36.710	37.490	37.490	61,620,500
2024-05-06	36.750	37.500	36.130	37.040	37.040	59,167,403
2024-04-30	36.730	37.320	35.990	36.500	36.500	50,214,130
2024-04-29	37.800	37.860	35.560	36.630	36.630	79,265,214
2024-04-26	37.050	37.540	36.910	37.440	37.440	42,012,159
2024-04-25	36.890	37.290	36.590	37.050	37.050	30,140,507
2024-04-24	36.610	37.060	36.540	36.920	36.920	31,750,179

← NewerPage 10 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.