China CSSC Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	34.800	35.280	34.580	34.890	34.890	55,267,281
2025-10-17	35.260	35.610	34.600	34.660	34.660	80,089,308
2025-10-16	35.260	35.640	35.130	35.290	35.290	66,483,398
2025-10-15	35.290	35.350	34.780	35.330	35.330	77,965,719
2025-10-14	34.990	35.800	34.930	35.290	35.290	117,283,872
2025-10-13	34.000	34.830	33.830	34.690	34.690	80,858,020
2025-10-10	35.030	35.290	34.850	34.950	34.950	86,222,900
2025-10-09	34.470	35.050	34.250	35.040	35.040	103,116,644
2025-09-30	34.650	34.840	34.410	34.600	34.600	86,558,852
2025-09-29	34.750	35.170	34.330	34.570	34.570	84,115,342
2025-09-26	34.800	35.400	34.690	34.900	34.900	59,811,937
2025-09-25	34.970	35.080	34.720	34.890	34.890	59,799,902
2025-09-24	34.800	35.340	34.780	35.190	35.190	55,411,921
2025-09-23	35.800	35.800	34.820	35.070	35.070	74,490,735
2025-09-22	35.210	35.800	34.530	35.770	35.770	99,457,425
2025-09-19	35.150	35.480	35.070	35.210	35.210	67,569,161
2025-09-18	35.900	36.450	35.000	35.250	35.250	162,181,714
2025-09-17	37.000	37.000	36.020	36.070	36.070	135,658,780
2025-09-16	38.070	38.070	36.880	37.040	37.040	144,971,390
2025-09-15	38.010	38.800	37.550	38.510	38.510	83,763,000
2025-09-12	38.120	38.670	37.890	38.020	38.020	63,604,564
2025-09-11	37.850	37.970	37.280	37.930	37.930	67,373,219
2025-09-10	37.710	38.290	37.280	37.980	37.980	65,895,828
2025-09-09	38.160	38.480	37.730	37.840	37.840	66,225,354
2025-09-08	39.170	39.190	38.190	38.380	38.380	102,351,273
2025-09-05	38.560	39.560	38.200	39.460	39.460	155,113,104
2025-09-04	37.300	38.850	37.050	38.530	38.530	150,100,726
2025-09-03	38.840	38.930	37.020	37.520	37.520	117,154,538
2025-09-02	38.920	38.940	37.880	38.450	38.450	103,093,946
2025-09-01	37.780	39.150	37.250	38.920	38.920	164,258,993
2025-08-29	36.840	37.550	36.780	37.380	37.380	115,885,851
2025-08-28	36.490	36.830	35.880	36.820	36.820	89,941,071
2025-08-27	36.900	37.380	36.520	36.540	36.540	98,319,030
2025-08-26	37.530	37.530	36.900	36.900	36.900	102,828,808
2025-08-25	36.960	38.020	36.950	37.430	37.430	133,276,945
2025-08-22	36.720	37.030	36.250	36.930	36.930	109,461,778
2025-08-21	37.100	37.300	36.600	36.720	36.720	95,361,160
2025-08-20	37.890	37.900	35.500	37.100	37.100	152,954,336
2025-08-19	40.980	40.980	38.380	38.380	38.380	247,432,777
2025-08-18	38.500	38.500	38.500	38.500	38.500	0
2025-08-15	38.500	38.500	38.500	38.500	38.500	0
2025-08-14	38.500	38.500	38.500	38.500	38.500	0
2025-08-13	38.500	38.500	38.500	38.500	38.500	0
2025-08-12	37.880	39.230	37.200	38.500	38.500	158,392,799
2025-08-11	39.150	39.250	37.800	37.880	37.880	148,328,739
2025-08-08	38.500	39.990	38.300	38.990	38.990	153,024,805
2025-08-07	40.000	40.100	38.120	38.600	38.600	241,991,773
2025-08-06	35.470	38.510	35.130	38.510	38.510	224,104,955
2025-08-05	35.200	35.300	34.280	35.010	35.010	96,311,461
2025-08-04	33.750	34.120	33.580	34.040	34.040	38,590,113
2025-08-01	34.200	34.370	33.790	33.880	33.880	41,338,418
2025-07-31	34.610	34.820	34.140	34.330	34.330	54,674,366
2025-07-30	35.020	35.330	34.600	34.820	34.820	49,971,868
2025-07-29	34.760	35.250	34.610	35.020	35.020	37,971,054
2025-07-28	35.170	35.230	34.660	34.900	34.900	48,634,479
2025-07-25	34.890	35.500	34.590	35.130	35.130	60,047,456
2025-07-24	34.590	34.960	34.430	34.890	34.890	45,981,153
2025-07-23	34.700	34.980	34.480	34.600	34.600	50,500,266
2025-07-22	34.800	34.920	34.410	34.700	34.700	54,394,383
2025-07-21	35.020	35.270	34.310	34.790	34.790	83,417,066

← NewerPage 5 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.