China CSSC Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	36.610	37.060	36.540	36.920	36.920	31,750,179
2024-04-23	37.380	37.600	36.080	36.550	36.550	59,708,694
2024-04-22	39.100	39.480	37.350	37.530	37.530	60,617,022
2024-04-19	38.500	39.990	38.450	39.100	39.100	50,289,499
2024-04-18	38.690	39.150	37.900	38.760	38.760	59,108,120
2024-04-17	38.480	39.420	37.650	39.370	39.370	46,341,043
2024-04-16	39.620	39.910	38.490	38.640	38.640	57,661,507
2024-04-15	37.280	39.740	37.280	39.580	39.580	67,209,295
2024-04-12	37.600	38.290	37.140	37.280	37.280	36,910,927
2024-04-11	37.100	38.330	37.030	37.700	37.700	40,800,754
2024-04-10	37.360	37.850	36.900	37.200	37.200	41,942,252
2024-04-09	38.400	38.680	37.380	37.440	37.440	50,779,342
2024-04-08	37.740	39.120	37.530	38.600	38.600	56,939,413
2024-04-03	37.330	38.500	37.280	37.800	37.800	53,168,921
2024-04-02	37.220	37.880	37.200	37.440	37.440	44,304,455
2024-04-01	36.810	37.750	36.430	37.450	37.450	54,221,285
2024-03-29	34.600	37.370	34.520	37.000	37.000	64,690,627
2024-03-28	34.700	35.000	34.080	34.600	34.600	44,894,609
2024-03-27	34.770	35.180	34.400	34.700	34.700	34,672,832
2024-03-26	34.810	35.430	34.750	34.970	34.970	33,388,162
2024-03-25	34.820	35.240	34.320	34.800	34.800	39,570,324
2024-03-22	35.050	35.090	34.430	35.000	35.000	39,314,934
2024-03-21	34.800	35.590	34.780	35.010	35.010	38,116,672
2024-03-20	34.710	35.340	34.600	34.880	34.880	37,191,357
2024-03-19	35.000	35.330	34.780	34.780	34.780	37,133,540
2024-03-18	34.310	35.420	34.110	35.120	35.120	61,099,562
2024-03-15	33.990	34.480	33.810	34.300	34.300	42,394,880
2024-03-14	34.010	34.900	33.990	34.340	34.340	50,744,903
2024-03-13	34.400	34.800	33.690	34.350	34.350	93,562,093
2024-03-12	37.120	37.140	34.510	34.830	34.830	127,572,304
2024-03-11	37.510	37.750	36.530	37.020	37.020	46,273,788
2024-03-08	36.800	37.590	36.510	37.450	37.450	49,114,250
2024-03-07	37.180	38.190	36.470	36.740	36.740	60,328,742
2024-03-06	37.400	37.650	36.710	37.260	37.260	48,644,696
2024-03-05	36.560	37.770	36.280	37.470	37.470	59,985,827
2024-03-04	35.400	37.880	35.380	36.910	36.910	78,109,358
2024-03-01	35.520	35.830	35.180	35.660	35.660	48,877,123
2024-02-29	33.070	35.500	33.040	35.500	35.500	79,144,355
2024-02-28	33.740	34.640	33.200	33.200	33.200	68,402,771
2024-02-27	32.660	33.650	32.650	33.650	33.650	46,773,939
2024-02-26	33.090	33.750	32.700	32.860	32.860	50,828,323
2024-02-23	33.600	33.870	32.990	33.230	33.230	45,006,999
2024-02-22	32.670	33.700	32.650	33.550	33.550	51,625,741
2024-02-21	32.510	33.840	32.510	32.930	32.930	69,504,222
2024-02-20	32.820	33.390	32.360	32.770	32.770	49,011,904
2024-02-19	31.410	33.000	31.280	32.910	32.910	68,392,636
2024-02-08	32.000	32.150	31.110	31.400	31.400	57,169,674
2024-02-07	30.340	31.670	30.030	31.670	31.670	64,987,366
2024-02-06	30.000	30.790	29.360	30.340	30.340	66,233,660
2024-02-05	30.340	30.980	29.500	30.380	30.380	58,190,944
2024-02-02	30.530	31.270	29.640	30.690	30.690	59,110,857
2024-02-01	30.160	30.960	30.000	30.530	30.530	40,134,202
2024-01-31	30.870	31.100	30.330	30.590	30.590	54,713,974
2024-01-30	30.690	32.000	30.400	31.260	31.260	76,744,707
2024-01-29	30.530	31.450	30.520	30.650	30.650	50,668,306
2024-01-26	30.650	30.840	30.330	30.740	30.740	40,919,563
2024-01-25	29.250	30.980	29.160	30.790	30.790	73,562,401
2024-01-24	28.380	29.430	28.100	29.360	29.360	41,484,415
2024-01-23	27.800	28.310	27.610	28.150	28.150	29,331,935
2024-01-22	28.560	28.770	27.800	28.040	28.040	42,409,984

← NewerPage 11 of 21 · 1,213 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.