China CSSC Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	21.180	21.250	20.470	20.550	20.512	33,250,399
2022-01-26	20.920	21.390	20.650	21.150	21.111	36,249,357
2022-01-25	21.910	22.320	21.020	21.100	21.061	41,750,230
2022-01-24	21.880	22.320	21.600	21.950	21.909	31,796,136
2022-01-21	23.140	23.140	22.000	22.080	22.039	49,381,787
2022-01-20	22.960	23.110	22.340	23.100	23.057	42,920,497
2022-01-19	23.370	23.800	22.980	23.100	23.057	36,305,072
2022-01-18	23.700	23.880	23.390	23.470	23.427	29,632,667
2022-01-17	23.240	24.150	22.920	23.750	23.706	45,118,870
2022-01-14	23.700	24.050	23.180	23.230	23.187	37,488,348
2022-01-13	24.400	24.680	23.670	23.860	23.816	50,102,945
2022-01-12	23.000	24.150	22.710	24.060	24.015	64,056,103
2022-01-11	24.800	24.820	22.990	23.200	23.157	91,922,501
2022-01-10	24.730	25.010	24.290	24.920	24.874	36,767,698
2022-01-07	25.200	25.430	24.640	24.730	24.684	47,775,062
2022-01-06	24.360	25.540	23.840	25.300	25.253	79,016,643
2022-01-05	24.780	25.000	24.080	24.540	24.495	49,966,745
2022-01-04	24.880	25.160	24.440	24.800	24.754	53,078,698
2021-12-31	24.560	24.910	24.280	24.790	24.744	45,330,646
2021-12-30	24.270	24.620	24.000	24.550	24.505	54,725,742
2021-12-29	24.200	25.100	23.980	24.250	24.205	84,137,456
2021-12-28	23.000	23.830	22.920	23.710	23.666	57,251,570
2021-12-27	22.280	23.140	22.160	23.040	22.997	44,194,131
2021-12-24	23.410	23.420	22.410	22.430	22.388	61,716,128
2021-12-23	23.300	23.600	23.030	23.410	23.367	45,743,138
2021-12-22	23.680	23.800	23.280	23.300	23.257	37,010,177
2021-12-21	23.480	23.760	22.900	23.750	23.706	59,357,329
2021-12-20	24.430	24.430	23.480	23.490	23.446	77,263,425
2021-12-17	25.300	25.590	24.660	24.870	24.824	54,738,778
2021-12-16	25.320	25.550	24.800	25.050	25.004	60,336,888
2021-12-15	25.210	26.150	25.140	25.220	25.173	82,202,744
2021-12-14	24.980	25.620	24.700	25.430	25.383	97,119,871
2021-12-13	24.720	25.100	24.460	24.620	24.574	54,706,998
2021-12-10	24.860	25.100	24.300	24.650	24.604	58,717,308
2021-12-09	24.950	25.500	24.840	25.090	25.044	86,038,410
2021-12-08	23.880	25.400	23.660	25.120	25.073	117,974,552
2021-12-07	24.410	24.680	23.450	23.740	23.696	67,949,240
2021-12-06	24.540	25.090	24.170	24.400	24.355	76,038,886
2021-12-03	24.320	25.340	24.090	24.530	24.485	93,748,736
2021-12-02	23.660	24.760	23.520	24.310	24.265	84,213,199
2021-12-01	24.150	24.250	23.450	23.650	23.606	53,684,584
2021-11-30	22.790	24.540	22.660	23.960	23.916	120,813,251
2021-11-29	22.350	23.000	22.100	22.790	22.748	62,949,309
2021-11-26	23.060	23.480	22.850	22.950	22.907	41,540,007
2021-11-25	23.610	24.090	23.200	23.220	23.177	58,770,896
2021-11-24	23.900	24.180	23.510	23.730	23.686	70,007,413
2021-11-23	22.740	24.350	22.650	23.960	23.916	118,489,642
2021-11-22	22.760	23.340	22.500	22.890	22.848	55,552,328
2021-11-19	22.560	23.300	22.450	22.880	22.838	57,199,444
2021-11-18	22.350	23.220	22.250	22.710	22.668	63,697,378
2021-11-17	22.140	22.650	21.760	22.450	22.408	59,408,360
2021-11-16	22.650	23.040	22.120	22.290	22.249	73,466,348
2021-11-15	21.700	23.680	21.700	22.800	22.758	109,462,557
2021-11-12	21.150	22.080	21.060	21.840	21.800	78,190,838
2021-11-11	21.120	21.530	21.060	21.190	21.151	61,658,587
2021-11-10	20.950	21.530	20.860	21.290	21.251	77,200,927
2021-11-09	20.800	21.260	20.180	21.120	21.081	89,718,565
2021-11-08	21.500	21.800	20.520	20.940	20.901	112,390,449
2021-11-05	23.360	23.360	21.870	21.880	21.839	97,837,803
2021-11-04	23.100	23.890	22.680	23.350	23.307	95,022,045

← NewerPage 20 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.