China CSSC Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	28.800	29.100	28.630	29.020	29.020	22,071,448
2025-04-18	29.180	29.240	28.800	28.970	28.970	26,228,542
2025-04-17	28.700	29.800	28.610	29.360	29.360	50,810,244
2025-04-16	28.920	29.090	28.500	28.790	28.790	31,867,073
2025-04-15	29.090	29.140	28.720	28.920	28.920	27,431,775
2025-04-14	29.310	29.380	29.140	29.140	29.140	30,730,993
2025-04-11	29.200	29.300	28.900	29.240	29.240	38,850,735
2025-04-10	29.800	29.900	29.110	29.250	29.250	62,699,989
2025-04-09	28.280	29.550	28.100	29.470	29.470	82,973,097
2025-04-08	27.340	28.680	26.930	28.640	28.640	87,443,112
2025-04-07	29.000	29.000	27.320	27.320	27.320	74,301,638
2025-04-03	30.420	30.640	30.330	30.350	30.350	25,212,658
2025-04-02	30.630	30.760	30.410	30.720	30.720	20,687,100
2025-04-01	30.650	30.930	30.580	30.630	30.630	25,064,731
2025-03-31	30.610	30.930	30.420	30.500	30.500	26,608,891
2025-03-28	31.130	31.250	30.720	30.780	30.780	38,553,182
2025-03-27	31.510	31.570	31.030	31.290	31.290	38,020,563
2025-03-26	31.500	31.790	31.500	31.610	31.610	30,051,416
2025-03-25	31.910	32.270	31.540	31.670	31.670	44,963,900
2025-03-24	32.640	32.640	31.700	32.100	32.100	72,878,654
2025-03-21	31.460	32.770	31.410	32.430	32.430	125,488,698
2025-03-20	31.400	31.850	31.280	31.580	31.580	46,955,333
2025-03-19	31.510	31.590	31.320	31.360	31.360	30,241,447
2025-03-18	31.830	31.960	31.500	31.630	31.630	49,443,979
2025-03-17	32.000	32.770	31.880	31.930	31.930	83,383,530
2025-03-14	31.600	31.950	31.260	31.780	31.780	72,653,690
2025-03-13	30.900	31.900	30.570	31.500	31.500	58,055,468
2025-03-12	31.310	31.350	30.880	30.910	30.910	40,718,491
2025-03-11	30.950	31.360	30.800	31.300	31.300	37,648,244
2025-03-10	31.070	31.500	31.000	31.220	31.220	47,514,703
2025-03-07	30.400	31.600	30.260	31.070	31.070	76,832,726
2025-03-06	30.400	30.670	30.100	30.560	30.560	48,991,387
2025-03-05	30.790	30.900	30.300	30.400	30.400	50,187,127
2025-03-04	30.680	31.200	30.470	30.940	30.940	55,847,163
2025-03-03	30.820	30.970	30.380	30.460	30.460	49,451,930
2025-02-28	31.200	31.710	30.810	30.860	30.860	60,439,345
2025-02-27	31.040	31.330	30.940	31.210	31.210	44,642,312
2025-02-26	31.070	31.150	30.800	31.020	31.020	47,356,992
2025-02-25	31.380	31.450	31.050	31.100	31.100	39,198,787
2025-02-24	31.490	32.190	31.140	31.580	31.580	49,723,655
2025-02-21	31.550	31.970	31.360	31.770	31.770	52,077,838
2025-02-20	32.590	32.590	31.420	31.580	31.580	78,552,366
2025-02-19	32.350	33.260	32.100	32.520	32.520	50,065,339
2025-02-18	33.300	33.310	32.030	32.200	32.200	55,450,795
2025-02-17	33.470	33.840	33.100	33.230	33.230	43,145,683
2025-02-14	33.280	33.840	33.210	33.460	33.460	33,000,524
2025-02-13	33.240	33.790	33.190	33.270	33.270	36,148,776
2025-02-12	33.050	33.550	33.030	33.310	33.310	25,676,997
2025-02-11	33.530	33.530	33.060	33.200	33.200	29,731,087
2025-02-10	33.670	33.770	33.500	33.590	33.590	30,585,637
2025-02-07	33.850	34.070	33.510	33.740	33.740	38,945,468
2025-02-06	33.510	33.930	33.220	33.850	33.850	28,210,848
2025-02-05	33.730	33.750	33.110	33.540	33.540	28,628,654
2025-01-27	33.890	34.460	33.540	33.580	33.580	33,124,332
2025-01-24	33.000	34.080	32.910	33.780	33.780	57,426,182
2025-01-23	33.050	33.510	32.960	33.070	33.070	34,535,247
2025-01-22	32.970	33.000	32.360	32.860	32.860	29,995,524
2025-01-21	33.250	33.250	32.620	32.840	32.840	23,912,416
2025-01-20	32.700	33.440	32.700	33.000	33.000	39,785,311
2025-01-17	32.520	33.140	32.510	32.680	32.680	29,518,887

← NewerPage 7 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.