China CSSC Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	34.010	34.050	32.950	33.000	32.628	122,149,630
2026-07-15	33.550	34.380	33.330	34.310	33.923	99,521,294
2026-07-14	34.160	34.680	33.080	33.770	33.389	150,839,078
2026-07-13	36.940	36.940	33.770	34.210	33.824	216,600,919
2026-07-10	36.000	38.260	35.730	37.040	37.040	194,667,295
2026-07-09	35.990	36.630	35.000	36.060	36.060	114,679,405
2026-07-08	37.320	37.320	35.460	35.980	35.980	138,136,889
2026-07-07	37.640	38.180	36.950	37.330	37.330	97,505,693
2026-07-06	36.950	38.090	36.950	37.640	37.640	152,102,952
2026-07-03	34.800	37.660	34.800	37.150	37.150	188,151,453
2026-07-02	35.230	36.230	34.250	34.360	34.360	112,444,292
2026-07-01	33.790	35.880	33.650	35.190	35.190	136,820,723
2026-06-30	33.300	34.360	32.860	33.790	33.790	88,822,110
2026-06-29	33.350	33.890	32.870	33.590	33.590	90,484,693
2026-06-26	35.200	35.290	33.210	33.400	33.400	122,054,133
2026-06-25	35.090	35.960	34.770	35.330	35.330	92,155,761
2026-06-24	35.810	36.440	35.300	35.350	35.350	85,277,266
2026-06-23	37.500	37.920	35.580	35.810	35.810	124,903,101
2026-06-22	35.900	37.350	35.500	37.330	37.330	128,441,708
2026-06-18	37.020	37.430	35.720	36.140	36.140	118,219,119
2026-06-17	35.980	37.160	35.880	37.150	37.150	113,213,322
2026-06-16	35.920	36.490	35.460	35.990	35.990	78,861,705
2026-06-15	35.350	36.430	35.350	35.910	35.910	117,103,739
2026-06-12	34.700	35.680	34.640	34.890	34.890	103,047,830
2026-06-11	34.750	34.930	34.150	34.450	34.450	61,462,927
2026-06-10	34.600	35.320	33.930	35.060	35.060	85,965,618
2026-06-09	34.950	35.250	34.080	34.650	34.650	85,866,630
2026-06-08	35.230	36.180	34.600	34.830	34.830	85,166,679
2026-06-05	36.800	37.180	35.850	35.950	35.950	89,130,583
2026-06-04	36.010	37.500	36.000	36.890	36.890	85,850,850
2026-06-03	36.510	37.000	36.020	36.330	36.330	61,882,696
2026-06-02	36.630	36.740	35.820	36.450	36.450	74,775,866
2026-06-01	37.380	37.630	36.630	36.740	36.740	75,906,676
2026-05-29	38.000	38.460	37.120	37.380	37.380	81,083,005
2026-05-28	37.750	38.370	37.080	38.180	38.180	91,177,061
2026-05-27	38.500	39.990	37.600	38.020	38.020	120,023,221
2026-05-26	37.740	38.700	37.110	38.690	38.690	98,938,087
2026-05-25	38.330	38.940	37.650	37.900	37.900	79,827,874
2026-05-22	39.440	39.480	38.060	38.400	38.400	98,070,965
2026-05-21	38.650	40.440	38.320	38.400	38.400	121,757,334
2026-05-20	37.470	39.150	37.080	38.700	38.700	106,249,775
2026-05-19	38.400	38.520	37.350	37.490	37.490	93,241,682
2026-05-18	40.200	40.550	38.010	38.170	38.170	154,814,709
2026-05-15	40.800	41.660	40.100	40.550	40.550	100,447,757
2026-05-14	41.560	41.800	40.200	40.220	40.220	100,748,840
2026-05-13	40.600	42.040	40.600	41.770	41.770	148,353,985
2026-05-12	41.200	41.680	40.090	40.500	40.500	112,820,240
2026-05-11	40.890	41.380	40.430	41.180	41.180	114,518,475
2026-05-08	40.600	41.800	39.930	41.150	41.150	134,081,655
2026-05-07	40.990	41.930	40.380	40.610	40.610	125,375,689
2026-05-06	41.020	41.520	39.740	41.180	41.180	224,558,770
2026-04-30	43.000	43.420	41.500	41.760	41.760	253,377,515
2026-04-29	41.000	41.480	40.840	41.160	41.160	112,260,162
2026-04-28	38.710	41.970	38.590	41.320	41.320	262,889,560
2026-04-27	38.800	39.300	38.080	38.410	38.410	108,525,685
2026-04-24	38.600	39.200	38.010	38.800	38.800	160,159,919
2026-04-23	36.520	38.910	36.510	38.600	38.600	241,955,281
2026-04-22	36.000	36.640	35.900	36.480	36.480	90,879,954
2026-04-21	35.440	36.610	35.440	36.320	36.320	149,408,849
2026-04-20	33.120	35.420	33.090	35.280	35.280	179,660,138

← NewerPage 2 of 21 · 1,214 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.