China CSSC Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	25.200	25.780	25.080	25.450	25.434	105,060,482
2023-04-25	25.380	25.890	24.800	25.280	25.264	116,137,486
2023-04-24	24.710	25.530	24.300	25.430	25.414	152,366,117
2023-04-21	23.720	25.270	23.550	24.690	24.674	154,011,931
2023-04-20	24.140	24.220	23.720	23.790	23.775	55,486,086
2023-04-19	24.800	25.020	24.180	24.210	24.194	66,661,495
2023-04-18	24.760	25.120	24.510	24.880	24.864	62,912,508
2023-04-17	24.380	24.990	24.290	24.800	24.784	76,484,209
2023-04-14	24.600	24.620	24.190	24.510	24.494	60,944,144
2023-04-13	23.810	24.850	23.620	24.810	24.794	105,070,795
2023-04-12	23.820	23.990	23.560	23.820	23.805	53,162,767
2023-04-11	24.200	24.210	23.630	23.810	23.795	74,757,948
2023-04-10	25.280	25.280	24.280	24.290	24.274	134,259,989
2023-04-07	23.410	23.540	23.200	23.410	23.395	46,511,738
2023-04-06	23.000	23.410	22.710	23.400	23.385	52,944,333
2023-04-04	23.240	23.640	22.830	23.160	23.145	65,694,994
2023-04-03	23.400	23.580	23.050	23.240	23.225	48,670,940
2023-03-31	23.210	23.550	23.210	23.400	23.385	27,460,209
2023-03-30	23.220	23.550	23.100	23.380	23.365	31,994,772
2023-03-29	23.850	23.860	23.090	23.220	23.205	51,136,977
2023-03-28	24.070	24.390	23.740	23.850	23.835	34,220,466
2023-03-27	23.990	24.210	23.710	24.040	24.025	34,685,550
2023-03-24	24.880	24.880	24.000	24.200	24.184	47,585,318
2023-03-23	24.750	25.010	24.580	24.950	24.934	35,244,630
2023-03-22	25.000	25.610	24.730	24.920	24.904	46,405,324
2023-03-21	25.200	26.000	24.900	25.120	25.104	60,043,341
2023-03-20	25.100	25.600	24.610	24.680	24.664	45,983,287
2023-03-17	25.020	25.390	24.940	25.100	25.084	34,972,580
2023-03-16	25.640	25.740	24.800	24.880	24.864	53,348,782
2023-03-15	25.770	26.110	25.400	25.980	25.963	39,602,124
2023-03-14	25.580	26.150	25.240	25.890	25.873	56,631,278
2023-03-13	25.330	25.840	25.280	25.790	25.773	43,494,841
2023-03-10	25.900	26.090	25.360	25.390	25.374	43,190,077
2023-03-09	26.180	26.880	25.890	26.100	26.083	49,546,782
2023-03-08	25.900	26.500	25.580	26.320	26.303	59,320,810
2023-03-07	26.630	27.120	25.850	25.950	25.933	88,123,207
2023-03-06	26.790	27.670	26.460	26.580	26.563	133,070,825
2023-03-03	24.900	26.450	24.650	26.370	26.353	116,503,875
2023-03-02	24.260	25.270	24.210	24.930	24.914	73,561,024
2023-03-01	23.760	24.380	23.600	24.270	24.254	46,019,271
2023-02-28	24.180	24.300	23.470	23.890	23.875	50,307,763
2023-02-27	24.100	24.430	23.720	24.300	24.284	51,357,145
2023-02-24	23.030	24.590	23.030	24.090	24.074	82,047,060
2023-02-23	23.200	23.430	22.910	23.030	23.015	24,508,847
2023-02-22	23.360	23.650	23.120	23.250	23.235	24,438,476
2023-02-21	23.240	23.680	23.180	23.410	23.395	22,930,070
2023-02-20	23.010	23.330	22.800	23.270	23.255	23,717,602
2023-02-17	23.000	23.250	22.870	23.030	23.015	30,933,110
2023-02-16	23.800	24.080	22.940	23.150	23.135	42,275,171
2023-02-15	24.230	24.230	23.770	23.840	23.825	28,631,928
2023-02-14	24.330	24.530	24.030	24.230	24.214	29,384,010
2023-02-13	24.110	24.550	24.090	24.420	24.404	41,046,625
2023-02-10	24.250	24.290	23.890	24.050	24.035	31,519,355
2023-02-09	23.290	24.440	23.230	24.340	24.324	66,536,662
2023-02-08	23.500	23.950	23.380	23.390	23.375	25,178,647
2023-02-07	23.680	23.860	23.420	23.590	23.575	18,970,864
2023-02-06	23.800	24.250	23.500	23.550	23.535	34,006,434
2023-02-03	23.500	24.000	23.250	23.910	23.895	34,859,334
2023-02-02	23.980	24.120	23.520	23.590	23.575	30,255,736
2023-02-01	23.640	23.950	23.640	23.860	23.845	30,648,722

← NewerPage 15 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.