China CSSC Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	25.150	26.840	25.020	26.520	26.503	60,023,707
2022-10-28	25.590	26.400	25.340	25.490	25.474	34,984,479
2022-10-27	26.830	26.930	25.770	25.800	25.783	49,268,108
2022-10-26	26.800	27.110	26.300	26.860	26.843	36,346,679
2022-10-25	26.000	27.020	25.520	26.840	26.823	51,650,752
2022-10-24	26.080	26.310	25.300	26.000	25.983	53,157,515
2022-10-21	25.170	26.250	25.020	25.900	25.883	55,832,033
2022-10-20	24.700	25.500	24.050	25.160	25.144	63,669,635
2022-10-19	23.600	25.290	23.230	24.930	24.914	69,766,135
2022-10-18	24.000	24.200	23.300	23.700	23.685	39,275,636
2022-10-17	23.610	24.190	23.520	24.020	24.005	45,449,789
2022-10-14	22.990	23.930	22.800	23.770	23.755	59,404,786
2022-10-13	23.100	23.900	22.860	22.880	22.865	54,826,129
2022-10-12	22.960	23.280	22.280	23.160	23.145	39,731,577
2022-10-11	22.800	23.100	22.250	22.960	22.945	32,824,119
2022-10-10	22.650	23.700	22.500	22.870	22.855	45,889,450
2022-09-30	23.250	23.510	22.200	22.650	22.635	49,833,786
2022-09-29	23.370	23.640	22.730	23.420	23.405	42,700,661
2022-09-28	24.050	24.780	23.020	23.190	23.175	58,168,299
2022-09-27	24.880	25.000	23.640	24.050	24.035	74,475,285
2022-09-26	25.720	26.150	24.510	24.730	24.714	48,483,345
2022-09-23	26.730	27.150	25.780	26.230	26.213	37,985,103
2022-09-22	25.690	27.040	25.590	26.780	26.763	46,272,465
2022-09-21	25.500	26.500	25.310	25.850	25.833	46,448,239
2022-09-20	25.000	26.390	24.900	25.610	25.593	48,747,260
2022-09-19	24.430	25.200	24.000	24.680	24.664	36,361,581
2022-09-16	24.920	25.540	24.700	24.740	24.724	40,963,977
2022-09-15	27.000	27.050	24.760	25.080	25.064	65,407,750
2022-09-14	26.040	27.210	26.010	26.910	26.893	41,567,571
2022-09-13	26.550	27.330	25.900	26.520	26.503	39,149,851
2022-09-09	27.330	27.590	26.490	26.790	26.773	39,477,695
2022-09-08	27.450	28.210	26.810	27.550	27.532	47,978,661
2022-09-07	27.750	28.680	27.260	27.450	27.432	48,990,636
2022-09-06	27.490	28.110	27.000	27.960	27.942	58,654,531
2022-09-05	26.230	27.590	26.060	27.480	27.462	55,924,889
2022-09-02	24.870	26.680	24.870	26.100	26.083	60,004,854
2022-09-01	25.110	25.480	24.490	24.850	24.834	43,757,238
2022-08-31	26.290	26.620	24.800	25.040	25.024	68,586,211
2022-08-30	26.810	26.860	25.800	26.630	26.613	51,863,215
2022-08-29	25.800	27.280	25.610	27.080	27.063	65,312,246
2022-08-26	27.790	27.970	26.110	26.230	26.213	67,087,333
2022-08-25	26.820	28.260	26.560	27.740	27.722	77,749,963
2022-08-24	27.650	27.950	26.250	26.550	26.533	61,055,082
2022-08-23	27.350	27.950	27.290	27.650	27.632	48,209,861
2022-08-22	26.260	28.080	25.700	27.680	27.662	83,422,016
2022-08-19	27.040	27.210	25.900	26.270	26.253	57,377,979
2022-08-18	26.800	27.320	26.650	26.970	26.953	51,652,638
2022-08-17	25.450	27.490	25.400	26.910	26.893	97,669,106
2022-08-16	24.640	25.820	24.400	25.610	25.593	72,969,755
2022-08-15	24.630	25.350	24.400	24.800	24.754	49,377,036
2022-08-12	24.800	24.850	24.100	24.500	24.455	51,362,932
2022-08-11	22.990	24.990	22.990	24.740	24.694	113,254,369
2022-08-10	22.980	23.460	22.710	22.800	22.758	35,842,392
2022-08-09	22.930	23.230	22.700	23.010	22.967	35,444,888
2022-08-08	22.430	23.490	22.300	22.930	22.888	49,240,594
2022-08-05	22.220	22.600	21.880	22.480	22.438	48,579,967
2022-08-04	22.630	22.850	21.950	22.220	22.179	52,603,605
2022-08-03	22.300	23.240	22.230	22.490	22.448	69,174,719
2022-08-02	23.390	23.850	22.370	22.460	22.418	72,677,061
2022-08-01	23.530	23.690	22.900	23.140	23.097	46,575,596

← NewerPage 17 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.