CSSC Offshore & Marine Engineering Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	29.180	29.180	28.330	28.390	28.390	7,454,300
2024-07-22	29.000	29.700	28.790	29.170	29.170	11,173,139
2024-07-19	28.920	29.330	28.660	29.050	29.050	10,095,519
2024-07-18	28.060	29.060	28.010	29.060	29.060	10,112,347
2024-07-17	28.950	29.250	28.360	28.380	28.380	10,139,481
2024-07-16	28.910	29.190	28.570	28.980	28.980	9,891,825
2024-07-15	28.930	29.420	28.700	28.920	28.920	12,218,446
2024-07-12	28.760	29.250	28.450	28.850	28.850	12,662,949
2024-07-11	28.820	29.260	28.600	28.840	28.840	14,127,975
2024-07-10	28.720	29.250	28.410	28.610	28.610	15,412,060
2024-07-09	27.610	28.610	27.280	28.400	28.400	14,809,401
2024-07-08	27.160	27.740	26.760	27.470	27.470	7,484,513
2024-07-05	27.220	27.220	27.220	27.220	27.220	0
2024-07-04	27.310	27.750	27.140	27.220	27.220	5,199,287
2024-07-03	27.830	27.910	27.250	27.380	27.380	7,262,600
2024-07-02	28.050	28.250	27.710	27.850	27.850	6,417,513
2024-07-01	28.000	28.140	27.590	27.970	27.970	11,996,702
2024-06-28	26.200	28.080	26.070	27.900	27.900	19,967,663
2024-06-27	26.050	26.350	25.880	26.200	26.200	5,607,683
2024-06-26	25.790	26.180	25.600	26.050	26.050	7,785,763
2024-06-25	26.650	26.690	25.580	25.820	25.820	12,915,480
2024-06-24	27.540	27.790	26.680	26.740	26.740	8,207,567
2024-06-21	27.000	27.750	26.630	27.550	27.550	8,292,109
2024-06-20	27.100	27.710	27.010	27.110	27.110	7,424,986
2024-06-19	27.800	27.870	26.980	27.210	27.210	9,456,801
2024-06-18	27.470	28.100	27.100	27.910	27.910	9,094,199
2024-06-17	27.600	28.100	27.240	27.460	27.460	9,219,699
2024-06-14	28.270	28.490	27.600	27.890	27.890	11,542,940
2024-06-13	27.670	28.650	27.600	28.270	28.270	15,133,047
2024-06-12	27.360	27.840	27.150	27.680	27.680	7,505,900
2024-06-11	28.080	28.390	26.850	27.650	27.650	16,099,244
2024-06-07	27.690	28.350	27.530	28.080	28.080	11,353,248
2024-06-06	27.960	28.310	27.460	27.600	27.600	12,179,372
2024-06-05	28.000	28.400	27.870	27.930	27.930	10,246,702
2024-06-04	27.770	28.250	27.560	28.190	28.190	10,481,229
2024-06-03	26.830	28.280	26.830	27.890	27.890	20,204,570
2024-05-31	27.050	27.270	26.720	26.940	26.940	7,140,761
2024-05-30	26.530	27.550	26.390	27.110	27.110	10,740,950
2024-05-29	26.870	27.010	26.460	26.710	26.710	6,605,658
2024-05-28	27.080	27.150	26.720	26.920	26.920	6,275,979
2024-05-27	26.680	27.270	26.260	27.210	27.210	11,313,073
2024-05-24	27.050	27.200	26.520	26.800	26.800	12,798,212
2024-05-23	27.050	27.930	26.840	27.350	27.350	16,673,157
2024-05-22	27.480	27.500	27.000	27.130	27.130	8,238,410
2024-05-21	27.810	27.890	27.130	27.500	27.500	10,853,213
2024-05-20	27.500	28.090	27.260	27.990	27.990	14,727,555
2024-05-17	27.260	27.500	26.730	27.460	27.460	12,241,392
2024-05-16	27.680	27.930	27.080	27.310	27.310	12,264,980
2024-05-15	28.100	28.300	27.680	27.740	27.740	12,924,528
2024-05-14	28.250	28.550	27.950	28.360	28.360	17,196,020
2024-05-13	26.510	28.760	26.180	28.280	28.280	29,558,352
2024-05-10	26.770	27.000	26.400	26.660	26.660	12,106,819
2024-05-09	25.970	26.850	25.900	26.850	26.850	13,315,393
2024-05-08	26.320	26.320	25.870	26.090	26.090	7,734,720
2024-05-07	25.590	26.590	25.590	26.390	26.390	13,673,821
2024-05-06	25.380	26.050	25.380	25.850	25.850	9,046,868
2024-04-30	25.990	26.330	25.180	25.330	25.330	9,170,765
2024-04-29	25.500	26.070	24.800	26.000	26.000	14,438,181
2024-04-26	25.400	25.880	25.300	25.560	25.560	9,762,470
2024-04-25	25.210	25.450	24.790	25.300	25.300	7,488,899

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	0.0100 CNY
2022-07-13	0.1380 CNY
2021-07-20	0.1660 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.