China CSSC Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	32.340	32.860	31.440	31.680	31.680	54,994,601
2023-07-25	32.520	32.520	32.000	32.340	32.340	53,497,359
2023-07-24	30.710	32.790	30.680	32.270	32.270	80,115,684
2023-07-21	31.160	31.450	30.680	30.900	30.900	48,914,479
2023-07-20	31.860	32.150	31.210	31.430	31.430	48,232,272
2023-07-19	31.880	32.180	31.490	31.850	31.850	39,927,280
2023-07-18	32.130	32.460	31.810	31.880	31.880	55,614,759
2023-07-17	31.340	32.810	31.170	32.230	32.230	89,012,603
2023-07-14	30.540	32.100	30.400	31.750	31.750	93,276,767
2023-07-13	30.250	31.020	30.000	30.670	30.670	62,324,134
2023-07-12	30.900	30.900	30.200	30.240	30.240	65,264,964
2023-07-11	31.000	31.440	30.830	30.940	30.920	53,150,016
2023-07-10	31.140	31.530	30.610	31.040	31.020	54,103,598
2023-07-07	30.910	31.400	30.700	30.950	30.930	61,519,413
2023-07-06	30.900	31.360	30.840	31.000	30.980	56,566,760
2023-07-05	31.820	31.820	30.860	30.980	30.960	93,728,701
2023-07-04	32.500	32.780	31.180	31.650	31.630	137,554,235
2023-07-03	32.920	33.410	32.470	32.730	32.709	110,820,482
2023-06-30	33.000	33.300	32.150	32.910	32.889	83,128,296
2023-06-29	32.000	32.990	31.750	32.610	32.589	91,814,562
2023-06-28	32.550	33.320	32.410	32.410	32.389	129,222,797
2023-06-27	32.000	33.440	31.350	32.890	32.869	173,165,208
2023-06-26	32.350	33.170	31.500	31.880	31.859	132,203,477
2023-06-21	32.700	33.670	32.100	32.280	32.259	174,706,953
2023-06-20	30.080	33.170	29.740	32.700	32.679	234,439,975
2023-06-19	28.680	30.380	28.680	30.150	30.131	142,783,780
2023-06-16	27.900	29.600	27.850	28.680	28.662	127,859,759
2023-06-15	27.670	27.990	27.320	27.500	27.482	50,293,662
2023-06-14	27.620	28.240	27.600	27.760	27.742	68,767,860
2023-06-13	27.650	27.800	27.060	27.760	27.742	58,226,234
2023-06-12	27.840	28.180	27.510	27.750	27.732	55,030,016
2023-06-09	27.670	27.950	27.410	27.800	27.782	52,830,966
2023-06-08	27.540	28.430	27.470	27.800	27.782	67,560,274
2023-06-07	27.840	28.110	27.370	27.570	27.552	75,897,740
2023-06-06	28.710	29.060	27.800	27.840	27.822	75,749,571
2023-06-05	28.090	29.180	28.060	28.640	28.622	71,883,463
2023-06-02	28.930	29.650	28.370	28.400	28.382	96,810,265
2023-06-01	28.550	29.400	27.790	28.930	28.911	116,830,398
2023-05-31	28.830	29.500	28.560	28.820	28.801	96,273,220
2023-05-30	28.770	29.760	28.610	29.080	29.061	99,490,843
2023-05-29	28.260	29.680	28.000	29.060	29.041	129,356,783
2023-05-26	28.000	28.150	27.000	27.820	27.802	82,121,421
2023-05-25	27.500	28.280	27.410	28.170	28.152	90,673,293
2023-05-24	27.850	28.690	27.660	27.780	27.762	99,422,490
2023-05-23	28.650	28.960	27.780	27.980	27.962	100,169,029
2023-05-22	28.710	29.290	28.500	28.800	28.781	72,422,295
2023-05-19	29.800	30.330	28.800	29.030	29.011	117,094,096
2023-05-18	29.430	30.490	29.350	29.950	29.931	140,809,888
2023-05-17	28.520	30.580	27.930	30.040	30.021	224,897,007
2023-05-16	28.780	30.000	28.200	28.760	28.741	243,552,019
2023-05-15	25.900	28.610	25.630	28.610	28.592	165,303,602
2023-05-12	26.450	26.850	25.940	26.010	25.993	94,381,541
2023-05-11	27.300	27.530	25.870	26.500	26.483	112,423,989
2023-05-10	27.500	28.230	26.870	27.250	27.232	145,392,607
2023-05-09	29.000	29.140	27.730	27.780	27.762	289,512,276
2023-05-08	25.280	27.670	25.250	27.670	27.652	198,846,922
2023-05-05	25.700	26.590	24.920	25.150	25.134	114,084,054
2023-05-04	25.620	27.190	25.470	26.000	25.983	143,291,443
2023-04-28	25.760	26.190	25.180	25.910	25.893	158,739,971
2023-04-27	25.230	27.260	24.910	26.690	26.673	169,983,015

← NewerPage 14 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.