China CSSC Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	23.540	23.940	23.410	23.710	23.695	23,284,256
2023-01-30	24.010	24.090	23.560	23.680	23.665	39,238,738
2023-01-20	23.520	23.700	23.510	23.660	23.645	21,668,709
2023-01-19	23.630	23.650	23.200	23.600	23.585	25,900,296
2023-01-18	23.620	23.920	23.500	23.600	23.585	28,029,450
2023-01-17	23.180	23.760	22.850	23.630	23.615	46,840,702
2023-01-16	22.030	23.180	22.030	23.180	23.165	61,468,247
2023-01-13	22.010	22.500	21.760	21.950	21.936	36,003,219
2023-01-12	22.230	22.380	21.940	22.070	22.056	17,346,222
2023-01-11	22.120	22.440	21.860	22.080	22.066	25,307,006
2023-01-10	22.400	22.460	21.940	22.000	21.986	29,253,575
2023-01-09	22.650	22.750	22.390	22.390	22.376	28,165,412
2023-01-06	22.980	23.200	22.580	22.640	22.625	33,624,853
2023-01-05	22.930	23.140	22.870	23.080	23.065	21,808,069
2023-01-04	22.990	23.060	22.730	23.000	22.985	22,964,603
2023-01-03	22.300	23.000	22.200	22.900	22.885	31,063,052
2022-12-30	22.650	22.750	22.230	22.280	22.266	23,049,379
2022-12-29	22.200	22.690	22.150	22.650	22.635	25,575,616
2022-12-28	22.070	22.600	22.000	22.260	22.246	25,975,763
2022-12-27	22.010	22.230	21.910	22.160	22.146	20,960,337
2022-12-26	21.660	22.090	21.480	22.090	22.076	25,129,951
2022-12-23	21.320	21.810	21.320	21.510	21.496	21,210,934
2022-12-22	22.250	22.490	21.540	21.670	21.656	36,643,091
2022-12-21	22.950	22.950	21.940	22.150	22.136	34,857,661
2022-12-20	22.460	23.390	22.330	23.000	22.985	42,641,322
2022-12-19	22.500	22.830	22.210	22.440	22.426	22,260,425
2022-12-16	22.920	23.040	22.400	22.550	22.535	32,748,845
2022-12-15	22.950	23.150	22.630	23.070	23.055	21,990,662
2022-12-14	22.780	23.300	22.780	22.940	22.925	27,273,299
2022-12-13	23.050	23.250	22.680	22.800	22.785	29,547,703
2022-12-12	23.320	23.380	22.720	23.000	22.985	38,723,919
2022-12-09	23.260	23.440	23.000	23.420	23.405	30,881,861
2022-12-08	23.610	23.850	23.180	23.270	23.255	34,637,040
2022-12-07	24.030	24.190	23.510	23.690	23.675	29,939,515
2022-12-06	24.270	24.350	23.850	24.130	24.114	41,006,723
2022-12-05	23.450	24.420	23.450	24.390	24.374	52,994,442
2022-12-02	24.730	24.940	23.610	23.610	23.595	73,677,257
2022-12-01	25.030	25.120	24.630	24.910	24.894	36,787,682
2022-11-30	25.300	25.500	24.470	25.090	25.074	43,365,589
2022-11-29	25.630	25.850	25.200	25.340	25.324	46,033,142
2022-11-28	25.500	26.520	25.120	25.780	25.763	42,070,774
2022-11-25	26.090	26.250	25.610	25.910	25.893	29,906,226
2022-11-24	25.990	26.670	25.850	25.990	25.973	35,694,084
2022-11-23	25.980	26.310	25.680	25.960	25.943	45,670,150
2022-11-22	25.000	26.760	24.900	25.960	25.943	72,127,029
2022-11-21	24.600	25.180	24.300	25.020	25.004	26,246,996
2022-11-18	25.290	25.770	24.760	24.780	24.764	31,171,967
2022-11-17	25.220	25.420	24.700	25.280	25.264	35,035,668
2022-11-16	25.140	25.830	24.940	25.410	25.394	39,322,426
2022-11-15	24.570	25.260	24.570	25.170	25.154	41,209,267
2022-11-14	25.000	25.290	24.600	24.830	24.814	47,678,951
2022-11-11	25.400	25.580	24.550	25.350	25.334	51,408,304
2022-11-10	25.560	25.790	24.460	24.920	24.904	56,221,497
2022-11-09	26.200	26.660	25.820	25.890	25.873	37,219,840
2022-11-08	26.360	26.640	26.030	26.280	26.263	29,267,170
2022-11-07	27.500	27.500	26.430	26.460	26.443	37,729,463
2022-11-04	26.900	27.420	26.680	27.260	27.242	38,011,913
2022-11-03	26.000	26.980	25.820	26.880	26.863	37,805,626
2022-11-02	26.490	27.460	26.330	26.420	26.403	60,685,095
2022-11-01	26.520	26.750	25.920	26.490	26.473	43,455,448

← NewerPage 16 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.