China CSSC Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	32.610	33.120	32.240	33.030	33.030	63,535,182
2026-04-16	32.760	33.180	32.630	32.720	32.720	54,593,888
2026-04-15	33.200	33.200	32.550	32.710	32.710	50,890,879
2026-04-14	33.280	33.400	32.710	33.000	33.000	58,118,095
2026-04-13	32.370	32.830	32.230	32.660	32.660	52,105,045
2026-04-10	32.300	32.880	32.300	32.650	32.650	60,043,928
2026-04-09	32.150	32.330	31.910	32.230	32.230	55,274,455
2026-04-08	32.260	32.430	31.810	32.420	32.420	101,929,841
2026-04-07	30.550	32.290	30.550	31.980	31.980	112,541,962
2026-04-03	30.910	31.000	30.400	30.510	30.510	36,458,329
2026-04-02	31.000	31.210	30.620	30.900	30.900	47,942,673
2026-04-01	31.300	31.440	30.880	31.050	31.050	57,389,820
2026-03-31	30.900	31.530	30.810	30.840	30.840	82,588,127
2026-03-30	30.350	30.780	30.160	30.550	30.550	56,715,398
2026-03-27	30.290	30.980	30.000	30.840	30.840	52,924,162
2026-03-26	31.850	31.850	30.520	30.670	30.670	83,268,838
2026-03-25	31.810	32.060	31.640	31.850	31.850	71,482,594
2026-03-24	31.520	31.730	31.100	31.580	31.580	77,408,427
2026-03-23	32.490	32.500	30.830	31.130	31.130	138,416,124
2026-03-20	34.380	34.410	33.150	33.150	33.150	97,072,399
2026-03-19	34.170	34.710	34.050	34.160	34.160	80,195,292
2026-03-18	34.460	34.600	34.020	34.580	34.580	70,802,135
2026-03-17	34.950	35.200	34.360	34.400	34.400	80,126,409
2026-03-16	35.600	35.610	34.630	34.910	34.910	81,046,867
2026-03-13	35.890	35.980	35.080	35.180	35.180	79,038,055
2026-03-12	36.580	36.650	35.770	36.000	36.000	78,018,865
2026-03-11	37.010	37.090	36.370	36.560	36.560	80,461,162
2026-03-10	37.600	37.960	36.950	37.000	37.000	80,330,788
2026-03-09	38.640	38.780	37.250	37.320	37.320	122,358,067
2026-03-06	38.550	39.450	38.430	38.930	38.930	98,363,388
2026-03-05	38.800	39.270	38.510	38.760	38.760	106,074,241
2026-03-04	37.290	38.860	36.780	38.560	38.560	150,904,754
2026-03-03	38.310	39.070	37.480	37.570	37.570	131,806,679
2026-03-02	38.100	38.380	37.670	38.130	38.130	118,576,237
2026-02-27	38.000	38.280	37.590	37.750	37.750	87,861,386
2026-02-26	37.950	38.200	37.680	38.110	38.110	86,716,008
2026-02-25	37.140	38.300	37.120	38.100	38.100	151,281,784
2026-02-24	36.690	37.900	36.400	37.320	37.320	135,390,764
2026-02-13	35.900	36.750	35.870	36.350	36.350	125,975,892
2026-02-12	34.850	36.480	34.690	36.060	36.060	145,463,583
2026-02-11	34.750	35.440	34.560	34.990	34.990	85,718,498
2026-02-10	34.120	34.850	33.910	34.800	34.800	87,577,336
2026-02-09	34.210	34.360	33.930	34.090	34.090	43,096,589
2026-02-06	34.420	34.530	33.820	33.910	33.910	64,075,204
2026-02-05	34.990	35.240	34.380	34.660	34.660	56,507,585
2026-02-04	34.490	35.600	34.390	35.110	35.110	110,459,038
2026-02-03	33.400	34.710	33.260	34.620	34.620	135,565,642
2026-02-02	33.700	34.460	33.050	33.100	33.100	100,722,489
2026-01-30	34.600	34.710	33.210	33.540	33.540	105,907,259
2026-01-29	34.620	34.730	33.910	34.570	34.570	99,660,167
2026-01-28	35.030	35.750	34.620	34.690	34.690	95,337,191
2026-01-27	35.330	35.350	34.770	34.900	34.900	68,569,549
2026-01-26	35.560	36.100	35.140	35.340	35.340	98,119,066
2026-01-23	36.070	36.660	35.430	35.530	35.530	117,521,309
2026-01-22	35.400	36.400	35.290	36.060	36.060	127,310,177
2026-01-21	35.510	36.000	35.170	35.270	35.270	79,816,354
2026-01-20	35.700	36.050	35.350	35.570	35.570	56,092,809
2026-01-19	35.050	36.090	34.860	35.750	35.750	72,296,785
2026-01-16	36.030	36.050	35.220	35.330	35.330	76,022,339
2026-01-15	35.450	36.290	35.430	36.000	36.000	76,458,551

← NewerPage 3 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.