China CSSC Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	23.820	23.880	22.960	23.390	23.347	57,490,508
2022-07-28	23.560	24.330	23.200	24.020	23.975	70,799,113
2022-07-27	22.950	24.110	22.870	23.710	23.666	82,214,274
2022-07-26	23.430	23.470	22.580	22.850	22.808	83,265,677
2022-07-25	23.450	24.320	23.040	23.580	23.536	80,597,422
2022-07-22	22.750	24.040	22.490	23.360	23.317	99,744,118
2022-07-21	22.600	23.280	22.460	22.840	22.798	94,079,342
2022-07-20	21.060	23.050	20.780	22.820	22.778	140,903,906
2022-07-19	19.920	21.110	19.890	20.950	20.911	91,449,734
2022-07-18	19.880	20.040	19.360	19.970	19.933	42,760,331
2022-07-15	20.070	20.280	19.610	19.620	19.584	48,267,845
2022-07-14	19.240	20.760	19.240	20.150	20.113	96,938,438
2022-07-13	18.530	19.440	18.420	19.120	19.085	52,212,939
2022-07-12	18.330	18.850	18.310	18.490	18.456	28,588,867
2022-07-11	18.550	18.650	18.060	18.390	18.356	27,718,002
2022-07-08	18.930	19.080	18.690	18.760	18.725	23,169,381
2022-07-07	18.660	19.150	18.650	18.860	18.825	24,252,040
2022-07-06	19.120	19.250	18.520	18.690	18.655	30,037,692
2022-07-05	19.220	19.330	18.700	19.100	19.065	27,465,194
2022-07-04	18.520	19.230	18.430	19.230	19.194	42,519,092
2022-07-01	19.000	19.150	18.480	18.560	18.526	39,319,509
2022-06-30	18.970	19.330	18.660	18.980	18.945	36,291,627
2022-06-29	19.620	19.750	18.900	18.940	18.905	44,502,930
2022-06-28	19.400	20.250	19.330	19.800	19.763	57,182,455
2022-06-27	19.620	19.800	19.310	19.400	19.364	33,435,803
2022-06-24	19.610	20.030	19.350	19.630	19.594	41,698,478
2022-06-23	19.080	19.620	18.950	19.510	19.474	40,007,390
2022-06-22	18.890	19.630	18.800	19.160	19.125	54,494,150
2022-06-21	19.240	19.470	18.650	18.860	18.825	39,602,376
2022-06-20	19.100	19.550	18.800	19.280	19.244	60,349,705
2022-06-17	20.000	20.450	19.100	19.360	19.324	94,698,010
2022-06-16	20.300	20.490	19.760	20.140	20.103	44,445,093
2022-06-15	19.840	21.200	19.840	20.080	20.043	85,441,603
2022-06-14	19.380	19.900	19.040	19.840	19.803	52,913,022
2022-06-13	19.210	20.000	19.140	19.800	19.763	65,142,174
2022-06-10	19.000	19.520	18.930	19.180	19.144	83,516,985
2022-06-09	18.880	19.440	18.770	19.210	19.174	80,441,797
2022-06-08	18.940	19.050	18.460	18.930	18.895	58,030,292
2022-06-07	18.850	19.260	18.600	18.910	18.875	51,557,529
2022-06-06	18.750	19.310	18.720	18.960	18.925	58,391,195
2022-06-02	19.400	19.480	18.900	19.160	19.125	55,766,603
2022-06-01	18.640	19.910	18.500	19.500	19.464	71,367,134
2022-05-31	18.430	18.890	18.320	18.620	18.586	37,684,778
2022-05-30	18.150	18.790	17.960	18.610	18.576	65,180,133
2022-05-27	18.000	18.140	17.740	17.920	17.887	35,961,940
2022-05-26	17.300	18.270	17.300	18.030	17.997	59,937,202
2022-05-25	16.900	17.720	16.850	17.460	17.428	48,469,267
2022-05-24	17.480	17.810	16.790	16.800	16.769	49,318,128
2022-05-23	17.020	17.490	16.950	17.350	17.318	34,765,343
2022-05-20	16.850	17.210	16.850	17.060	17.028	31,684,735
2022-05-19	16.150	16.960	16.150	16.930	16.899	47,169,349
2022-05-18	16.150	16.640	16.130	16.430	16.400	35,488,725
2022-05-17	16.210	16.290	16.010	16.230	16.200	23,203,168
2022-05-16	16.100	16.470	16.030	16.280	16.250	34,112,256
2022-05-13	16.100	16.240	15.940	16.050	16.020	18,726,232
2022-05-12	15.670	16.150	15.610	16.030	16.000	24,479,078
2022-05-11	16.050	16.390	15.840	15.880	15.851	35,877,684
2022-05-10	15.600	16.130	15.600	16.030	16.000	22,495,095
2022-05-09	15.460	16.180	15.460	15.890	15.861	23,500,031
2022-05-06	15.700	15.950	15.560	15.780	15.751	24,894,720

← NewerPage 18 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.