China CSSC Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	25.050	25.500	24.800	25.490	25.490	44,558,922
2023-10-25	25.300	25.520	25.050	25.100	25.100	31,282,748
2023-10-24	25.380	25.450	25.010	25.220	25.220	34,031,831
2023-10-23	25.700	25.840	25.000	25.190	25.190	30,062,468
2023-10-20	25.730	26.100	25.670	25.740	25.740	27,547,186
2023-10-19	26.050	26.280	25.760	25.790	25.790	35,728,328
2023-10-18	26.860	26.860	26.180	26.180	26.180	31,738,373
2023-10-17	26.890	27.010	26.550	26.880	26.880	22,880,828
2023-10-16	26.800	27.130	26.750	26.930	26.930	33,033,807
2023-10-13	27.400	27.430	26.450	26.800	26.800	49,097,330
2023-10-12	27.660	27.710	27.330	27.540	27.540	36,938,425
2023-10-11	27.720	28.120	27.140	27.490	27.490	45,596,036
2023-10-10	28.330	28.450	27.650	27.750	27.750	36,352,029
2023-10-09	27.820	28.750	27.340	28.330	28.330	44,231,012
2023-09-28	27.640	27.950	27.500	27.900	27.900	47,380,213
2023-09-27	28.270	28.620	27.320	27.380	27.380	81,089,441
2023-09-26	28.060	28.790	27.950	28.280	28.280	47,020,887
2023-09-25	28.190	28.820	27.970	28.120	28.120	51,313,548
2023-09-22	27.780	28.290	27.620	28.210	28.210	34,832,443
2023-09-21	27.680	28.410	27.620	27.850	27.850	31,045,136
2023-09-20	28.050	28.160	27.730	27.750	27.750	18,663,299
2023-09-19	27.880	28.390	27.650	28.010	28.010	34,774,032
2023-09-18	27.350	27.960	27.120	27.850	27.850	30,093,633
2023-09-15	27.550	27.940	27.370	27.420	27.420	35,695,043
2023-09-14	27.480	27.850	27.400	27.510	27.510	23,893,595
2023-09-13	27.600	27.700	27.270	27.480	27.480	22,175,996
2023-09-12	27.890	28.030	27.570	27.690	27.690	26,423,047
2023-09-11	27.410	28.020	27.350	27.930	27.930	44,696,667
2023-09-08	26.960	27.620	26.850	27.410	27.410	43,929,522
2023-09-07	28.410	28.420	26.860	27.070	27.070	80,139,633
2023-09-06	28.700	28.840	28.250	28.470	28.470	32,845,515
2023-09-05	28.780	29.100	28.670	28.840	28.840	23,780,864
2023-09-04	28.500	29.080	28.300	28.920	28.920	39,545,961
2023-09-01	28.200	28.530	28.150	28.390	28.390	25,502,189
2023-08-31	29.140	29.140	28.210	28.390	28.390	48,178,186
2023-08-30	28.900	29.300	28.750	29.140	29.140	36,951,982
2023-08-29	28.430	29.260	28.340	29.060	29.060	45,512,735
2023-08-28	29.830	29.830	28.380	28.500	28.500	53,521,542
2023-08-25	28.000	28.470	27.520	28.200	28.200	31,618,715
2023-08-24	28.550	28.680	28.120	28.190	28.190	33,950,612
2023-08-23	28.840	28.860	28.330	28.350	28.350	30,003,255
2023-08-22	28.050	29.000	28.050	28.980	28.980	62,666,310
2023-08-21	28.160	28.580	27.920	27.960	27.960	34,653,925
2023-08-18	28.960	29.080	28.130	28.160	28.160	49,989,027
2023-08-17	28.600	29.100	28.230	29.080	29.080	48,567,715
2023-08-16	29.300	29.380	28.580	28.700	28.700	41,711,582
2023-08-15	29.590	29.940	29.220	29.430	29.430	34,206,898
2023-08-14	28.660	29.860	28.560	29.750	29.750	57,281,849
2023-08-11	29.390	29.550	28.910	29.010	29.010	35,340,792
2023-08-10	29.410	29.600	29.230	29.390	29.390	41,489,368
2023-08-09	29.100	29.600	28.960	29.100	29.100	44,374,627
2023-08-08	30.730	30.730	29.130	29.310	29.310	108,360,920
2023-08-07	30.400	31.000	30.260	30.740	30.740	53,808,807
2023-08-04	32.140	32.470	30.700	30.700	30.700	121,462,926
2023-08-03	32.250	32.630	31.900	32.280	32.280	48,840,244
2023-08-02	33.170	33.320	32.200	32.470	32.470	61,138,258
2023-08-01	33.720	33.750	32.880	33.170	33.170	63,444,819
2023-07-31	32.060	33.470	31.870	33.380	33.380	105,389,176
2023-07-28	32.620	32.840	31.380	32.400	32.400	89,613,557
2023-07-27	31.720	33.880	31.650	32.890	32.890	103,174,664

← NewerPage 13 of 21 · 1,215 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.