China CSSC Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	15.520	16.300	15.450	16.070	16.040	38,625,573
2022-04-29	14.950	15.740	14.900	15.660	15.631	41,952,824
2022-04-28	15.060	15.500	15.000	15.260	15.232	29,522,266
2022-04-27	14.320	15.400	14.250	15.250	15.222	41,484,796
2022-04-26	15.530	15.680	14.500	14.640	14.613	43,342,864
2022-04-25	16.500	16.560	15.380	15.440	15.411	52,625,374
2022-04-22	16.100	17.090	15.750	16.830	16.799	54,287,666
2022-04-21	16.680	17.020	16.190	16.240	16.210	34,610,890
2022-04-20	16.920	17.250	16.690	16.770	16.739	27,713,789
2022-04-19	17.130	17.290	16.920	17.030	16.998	25,488,263
2022-04-18	17.390	17.390	17.040	17.170	17.138	29,776,090
2022-04-15	17.150	17.750	17.100	17.490	17.458	44,430,308
2022-04-14	17.150	17.350	16.880	17.200	17.168	28,319,556
2022-04-13	17.150	17.400	16.950	17.000	16.969	38,555,470
2022-04-12	16.100	17.400	16.100	17.320	17.288	65,630,798
2022-04-11	17.050	17.100	16.180	16.230	16.200	46,659,519
2022-04-08	17.390	17.530	16.890	17.140	17.108	37,294,878
2022-04-07	17.330	17.950	17.280	17.390	17.358	55,284,651
2022-04-06	17.490	17.540	17.210	17.390	17.358	30,169,800
2022-04-01	17.180	17.490	17.010	17.430	17.398	35,278,313
2022-03-31	17.850	17.900	17.180	17.280	17.248	45,785,740
2022-03-30	17.780	18.030	17.640	17.850	17.817	36,767,870
2022-03-29	17.810	18.150	17.590	17.650	17.617	37,927,971
2022-03-28	17.740	17.870	17.270	17.630	17.597	42,612,117
2022-03-25	18.200	18.600	17.950	17.950	17.917	35,413,503
2022-03-24	18.400	18.410	18.030	18.080	18.047	32,587,807
2022-03-23	18.430	18.710	18.290	18.530	18.496	33,430,866
2022-03-22	18.390	18.630	18.280	18.410	18.376	24,988,362
2022-03-21	18.500	18.690	18.160	18.450	18.416	30,761,752
2022-03-18	18.040	18.710	18.030	18.500	18.466	36,243,462
2022-03-17	18.550	18.680	18.130	18.200	18.166	54,700,451
2022-03-16	18.000	18.360	17.500	18.330	18.296	49,034,104
2022-03-15	18.800	18.870	17.730	17.730	17.697	50,995,721
2022-03-14	18.830	19.660	18.770	18.800	18.765	35,946,014
2022-03-11	18.710	19.220	18.400	19.100	19.065	41,438,646
2022-03-10	19.750	19.910	19.110	19.150	19.115	48,479,168
2022-03-09	19.350	19.610	17.530	19.570	19.534	86,220,367
2022-03-08	20.190	20.340	19.250	19.270	19.234	58,014,220
2022-03-07	20.820	21.020	20.140	20.250	20.212	41,114,777
2022-03-04	21.550	21.660	20.730	20.870	20.831	48,629,840
2022-03-03	21.920	21.990	21.560	21.760	21.720	30,753,410
2022-03-02	22.110	22.300	21.810	22.000	21.959	30,354,744
2022-03-01	22.030	22.290	21.760	22.270	22.229	49,920,011
2022-02-28	21.220	22.190	21.100	21.910	21.869	67,286,020
2022-02-25	21.350	21.530	21.020	21.200	21.161	39,783,385
2022-02-24	21.300	22.160	20.830	21.700	21.660	67,023,350
2022-02-23	20.770	21.650	20.770	21.450	21.410	38,430,471
2022-02-22	21.300	21.390	20.560	20.810	20.771	32,378,005
2022-02-21	21.430	21.880	21.120	21.230	21.191	32,700,728
2022-02-18	21.400	21.440	21.080	21.440	21.400	24,203,018
2022-02-17	21.660	21.830	21.110	21.410	21.370	30,894,822
2022-02-16	21.920	22.140	21.560	21.670	21.630	20,455,717
2022-02-15	21.550	22.090	21.510	21.920	21.879	23,298,013
2022-02-14	21.500	21.970	21.310	21.550	21.510	24,319,537
2022-02-11	21.980	22.220	21.630	21.680	21.640	26,517,740
2022-02-10	21.920	22.360	21.810	21.990	21.949	30,410,294
2022-02-09	21.500	22.160	21.340	21.940	21.899	35,183,249
2022-02-08	21.000	21.540	20.730	21.500	21.460	39,378,330
2022-02-07	20.640	21.060	20.640	20.960	20.921	27,602,753
2022-01-28	20.570	20.870	19.950	20.350	20.312	39,495,311

← NewerPage 19 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.