China CSSC Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	33.880	34.190	33.780	34.080	34.080	40,867,187
2025-07-17	33.790	33.970	33.550	33.870	33.870	43,505,626
2025-07-16	33.980	34.090	33.700	33.770	33.770	33,027,968
2025-07-15	33.750	34.230	33.690	33.950	33.950	50,725,005
2025-07-14	34.500	34.590	33.710	33.730	33.730	82,407,632
2025-07-11	32.840	35.330	32.820	34.770	34.770	178,181,071
2025-07-10	32.490	32.610	32.340	32.380	32.380	35,290,199
2025-07-09	32.900	33.050	32.400	32.520	32.520	42,160,382
2025-07-08	33.190	33.200	32.710	32.970	32.970	43,776,449
2025-07-07	33.600	33.700	32.910	33.200	33.200	61,724,738
2025-07-04	33.300	33.320	32.700	32.810	32.810	44,614,832
2025-07-03	33.030	33.500	32.680	33.260	33.260	54,547,306
2025-07-02	33.660	33.800	32.960	33.030	33.030	74,518,504
2025-07-01	32.590	33.470	32.320	33.330	33.330	80,364,678
2025-06-30	32.100	32.660	32.100	32.540	32.540	60,746,724
2025-06-27	31.610	32.050	31.520	31.820	31.820	40,469,461
2025-06-26	31.410	32.380	31.360	31.690	31.690	70,178,450
2025-06-25	30.960	31.520	30.890	31.510	31.510	48,552,309
2025-06-24	30.820	31.040	30.760	30.960	30.960	30,879,255
2025-06-23	30.700	31.090	30.500	31.040	31.040	29,238,788
2025-06-20	30.720	31.110	30.600	30.840	30.840	24,502,612
2025-06-19	31.180	31.180	30.420	30.770	30.770	36,437,669
2025-06-18	31.100	31.400	31.030	31.190	31.190	36,670,019
2025-06-17	30.980	31.100	30.810	31.100	31.100	21,967,563
2025-06-16	30.760	31.120	30.510	30.980	30.980	26,766,044
2025-06-13	30.560	30.900	30.540	30.770	30.770	31,174,925
2025-06-12	30.560	30.560	30.310	30.490	30.490	17,577,375
2025-06-11	30.430	30.760	30.280	30.610	30.610	25,771,669
2025-06-10	30.970	30.970	30.180	30.270	30.270	35,519,604
2025-06-09	30.770	31.050	30.770	30.920	30.920	26,580,307
2025-06-06	30.800	30.900	30.620	30.760	30.760	19,838,275
2025-06-05	30.850	30.910	30.600	30.750	30.750	24,959,400
2025-06-04	30.790	31.000	30.670	30.930	30.930	20,375,442
2025-06-03	30.660	30.960	30.610	30.790	30.790	22,825,716
2025-05-30	30.650	30.990	30.470	30.670	30.670	26,083,377
2025-05-29	30.610	30.860	30.510	30.750	30.750	19,424,607
2025-05-28	30.860	30.910	30.520	30.610	30.610	19,263,082
2025-05-27	31.090	31.120	30.710	30.870	30.870	17,883,693
2025-05-26	31.060	31.190	30.880	31.060	31.060	21,149,605
2025-05-23	31.410	31.410	31.020	31.060	31.060	24,888,615
2025-05-22	31.800	31.800	31.250	31.280	31.280	27,890,133
2025-05-21	31.500	31.990	31.350	31.800	31.800	41,391,308
2025-05-20	31.400	31.650	31.190	31.470	31.470	30,348,279
2025-05-19	31.480	31.580	31.260	31.430	31.430	26,600,360
2025-05-16	31.300	31.700	31.140	31.370	31.370	31,859,228
2025-05-15	31.670	31.900	31.310	31.380	31.380	43,638,800
2025-05-14	31.590	31.800	31.420	31.680	31.680	48,325,000
2025-05-13	32.730	32.730	31.550	31.590	31.590	108,170,568
2025-05-12	30.280	33.200	30.020	33.060	33.060	172,845,835
2025-05-09	30.740	30.820	30.140	30.180	30.180	57,450,297
2025-05-08	29.910	30.180	29.800	30.140	30.140	37,362,004
2025-05-07	29.850	30.260	29.560	30.070	30.070	60,486,411
2025-05-06	29.370	29.680	29.360	29.590	29.590	28,388,374
2025-04-30	29.550	29.610	29.240	29.280	29.280	29,335,578
2025-04-29	29.000	29.520	28.860	29.520	29.520	35,113,408
2025-04-28	29.210	29.350	28.960	28.970	28.970	19,353,405
2025-04-25	28.850	29.380	28.780	29.220	29.220	31,741,470
2025-04-24	29.100	29.100	28.780	28.800	28.800	19,023,669
2025-04-23	29.160	29.270	28.950	29.100	29.100	22,807,186
2025-04-22	29.010	29.280	29.000	29.100	29.100	23,463,579

← NewerPage 6 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.