China CSSC Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	39.020	39.750	38.820	39.250	39.250	80,979,780
2024-10-22	39.080	39.280	38.430	39.010	39.010	55,442,055
2024-10-21	39.680	39.750	38.950	39.070	39.070	77,507,242
2024-10-18	38.150	39.630	37.720	39.150	39.150	84,264,051
2024-10-17	39.520	39.640	38.380	38.380	38.380	76,306,165
2024-10-16	38.900	40.260	38.720	39.420	39.420	59,161,236
2024-10-15	40.280	40.390	39.310	39.430	39.430	64,451,489
2024-10-14	40.690	41.580	40.030	40.680	40.680	85,428,387
2024-10-11	42.430	42.580	39.800	40.480	40.480	86,795,885
2024-10-10	40.600	44.100	40.420	42.130	42.130	128,315,482
2024-10-09	42.500	43.160	40.070	40.150	40.150	102,999,764
2024-10-08	45.950	45.950	41.500	43.300	43.300	151,202,120
2024-09-30	39.600	42.080	38.800	41.770	41.770	130,829,351
2024-09-27	37.330	38.410	36.920	38.390	38.390	55,141,326
2024-09-26	36.400	37.340	35.600	37.290	37.290	73,653,092
2024-09-25	35.160	36.870	35.150	36.850	36.850	89,937,718
2024-09-24	34.030	35.380	33.210	35.040	35.040	87,429,849
2024-09-23	33.310	34.350	33.290	33.900	33.900	60,445,006
2024-09-20	35.450	35.450	33.510	33.880	33.880	85,317,930
2024-09-19	37.480	37.480	35.000	36.060	36.060	113,655,453
2024-09-18	34.900	34.900	34.900	34.900	34.900	0
2024-09-13	34.900	34.900	34.900	34.900	34.900	0
2024-09-12	34.900	34.900	34.900	34.900	34.900	0
2024-09-11	34.900	34.900	34.900	34.900	34.900	0
2024-09-10	34.900	34.900	34.900	34.900	34.900	0
2024-09-09	34.900	34.900	34.900	34.900	34.900	0
2024-09-06	34.900	34.900	34.900	34.900	34.900	0
2024-09-05	34.900	34.900	34.900	34.900	34.900	0
2024-09-04	34.900	34.900	34.900	34.900	34.900	0
2024-09-03	34.900	34.900	34.900	34.900	34.900	0
2024-09-02	38.330	38.340	34.640	34.900	34.900	90,845,488
2024-08-30	38.760	39.130	38.370	38.370	38.370	41,241,112
2024-08-29	38.920	39.150	38.220	38.760	38.760	20,678,018
2024-08-28	38.440	39.760	38.360	38.950	38.950	34,746,398
2024-08-27	38.710	38.860	38.110	38.330	38.330	16,872,299
2024-08-26	38.780	39.060	38.080	38.820	38.820	22,091,580
2024-08-23	38.980	39.330	38.510	38.810	38.810	21,067,717
2024-08-22	38.950	39.240	38.510	38.980	38.980	18,434,603
2024-08-21	38.560	39.030	38.360	38.950	38.950	17,388,360
2024-08-20	39.520	39.530	38.500	38.780	38.780	21,379,925
2024-08-19	38.900	39.550	38.780	39.420	39.420	17,811,089
2024-08-16	39.560	39.560	38.880	39.200	39.200	19,454,103
2024-08-15	39.370	39.760	39.010	39.410	39.410	24,802,552
2024-08-14	39.200	39.580	38.750	39.320	39.320	22,804,938
2024-08-13	38.400	39.500	38.390	39.290	39.290	41,653,294
2024-08-12	38.130	38.580	37.660	38.000	38.000	23,782,775
2024-08-09	38.900	39.070	38.010	38.050	38.050	27,380,505
2024-08-08	39.430	39.590	38.680	38.810	38.810	32,802,923
2024-08-07	39.590	40.080	39.280	39.600	39.600	25,165,228
2024-08-06	39.800	40.180	39.010	39.590	39.590	37,739,082
2024-08-05	40.600	41.100	39.470	39.550	39.550	48,279,964
2024-08-02	41.010	41.950	40.880	41.220	41.220	31,876,109
2024-08-01	40.800	42.130	40.580	41.230	41.230	38,505,465
2024-07-31	41.140	41.630	39.900	40.980	40.980	42,430,265
2024-07-30	41.250	41.450	40.600	41.300	41.300	25,977,452
2024-07-29	40.690	42.360	40.690	41.350	41.350	42,415,364
2024-07-26	40.010	40.920	39.800	40.530	40.530	39,421,000
2024-07-25	42.020	42.090	39.700	40.010	40.010	66,376,545
2024-07-24	41.500	42.860	41.420	42.340	42.340	38,926,978
2024-07-23	42.970	43.100	41.560	41.700	41.700	37,333,095

← NewerPage 9 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.