China CSSC Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	35.660	36.460	35.500	35.730	35.730	103,128,299
2026-01-13	36.100	36.360	35.500	35.850	35.850	90,873,652
2026-01-12	35.790	36.400	35.790	36.140	36.140	96,761,208
2026-01-09	35.950	36.230	35.500	35.770	35.770	99,266,390
2026-01-08	34.470	36.230	34.450	35.880	35.880	150,915,426
2026-01-07	35.050	35.070	34.430	34.470	34.470	68,779,497
2026-01-06	34.300	35.250	34.230	35.110	35.110	97,308,751
2026-01-05	33.410	34.580	33.410	34.480	34.480	106,157,095
2025-12-31	33.270	33.560	33.170	33.260	33.260	39,223,763
2025-12-30	33.540	33.710	33.250	33.260	33.260	37,598,000
2025-12-29	33.660	33.880	33.470	33.540	33.540	34,913,515
2025-12-26	33.760	33.880	33.510	33.680	33.680	44,913,534
2025-12-25	33.340	33.960	33.270	33.840	33.840	49,056,439
2025-12-24	33.180	33.440	33.110	33.370	33.370	33,676,485
2025-12-23	33.180	33.390	32.910	33.280	33.280	42,238,144
2025-12-22	33.160	33.340	33.090	33.170	33.170	37,216,019
2025-12-19	32.650	33.200	32.610	33.200	33.200	44,269,372
2025-12-18	32.710	32.890	32.640	32.650	32.650	35,230,413
2025-12-17	32.680	33.020	32.480	32.950	32.950	46,791,229
2025-12-16	33.820	33.820	32.800	32.810	32.810	68,554,050
2025-12-15	34.120	34.240	33.800	33.810	33.810	43,437,534
2025-12-12	34.080	34.470	34.010	34.210	34.210	50,997,412
2025-12-11	34.650	34.700	34.040	34.090	34.090	47,442,761
2025-12-10	34.330	34.800	34.320	34.660	34.660	53,856,651
2025-12-09	34.660	35.480	34.560	34.560	34.560	138,563,026
2025-12-08	33.850	34.350	33.730	33.740	33.740	47,289,634
2025-12-05	33.560	33.890	33.480	33.770	33.770	39,773,821
2025-12-04	33.700	33.820	33.320	33.500	33.500	49,777,950
2025-12-03	34.210	34.340	33.830	33.830	33.830	59,207,084
2025-12-02	34.370	34.650	34.270	34.360	34.360	52,046,364
2025-12-01	34.260	34.430	34.160	34.340	34.340	43,406,656
2025-11-28	34.160	34.550	34.070	34.370	34.370	46,927,285
2025-11-27	34.200	34.310	34.090	34.140	34.140	41,267,259
2025-11-26	34.760	34.780	34.110	34.230	34.230	78,156,162
2025-11-25	35.300	35.310	34.810	34.930	34.930	99,388,333
2025-11-24	34.170	35.500	34.100	35.490	35.490	142,561,936
2025-11-21	34.200	34.830	33.950	34.260	34.260	84,127,900
2025-11-20	34.700	34.820	34.400	34.410	34.410	58,629,256
2025-11-19	34.030	35.050	33.930	34.980	34.980	110,613,954
2025-11-18	34.640	34.640	34.000	34.020	34.020	55,812,618
2025-11-17	34.800	35.180	34.580	34.650	34.650	78,677,206
2025-11-14	34.470	34.610	34.300	34.310	34.310	35,715,083
2025-11-13	34.460	34.620	34.430	34.600	34.600	46,270,133
2025-11-12	34.780	34.780	34.270	34.460	34.460	58,955,876
2025-11-11	35.380	35.590	34.810	34.820	34.820	70,809,605
2025-11-10	35.660	35.660	34.920	35.230	35.230	93,758,384
2025-11-07	35.960	36.850	35.800	35.810	35.810	128,600,270
2025-11-06	36.090	36.250	35.840	35.950	35.950	60,228,342
2025-11-05	35.910	36.440	35.710	36.150	36.150	59,195,297
2025-11-04	36.460	36.550	35.880	36.250	36.250	69,623,445
2025-11-03	35.800	36.490	35.730	36.430	36.430	76,057,352
2025-10-31	36.410	36.760	35.860	35.900	35.900	82,980,261
2025-10-30	36.670	36.680	36.020	36.040	36.040	85,083,236
2025-10-29	36.660	36.800	36.340	36.730	36.730	79,483,390
2025-10-28	36.500	36.850	36.280	36.620	36.620	89,814,794
2025-10-27	36.200	36.970	36.170	36.550	36.550	127,778,740
2025-10-24	35.470	36.070	35.470	35.720	35.720	66,927,099
2025-10-23	35.630	35.680	35.070	35.450	35.450	52,828,819
2025-10-22	36.000	36.180	35.550	35.650	35.650	77,188,094
2025-10-21	35.310	36.500	35.310	36.290	36.290	149,743,432

← NewerPage 4 of 5 · 241 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.