CSSC Offshore & Marine Engineering Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 25.210 | 25.450 | 24.790 | 25.300 | 25.300 | 7,488,899 |
| 2024-04-24 | 25.140 | 25.580 | 25.000 | 25.350 | 25.350 | 10,208,540 |
| 2024-04-23 | 26.580 | 26.580 | 25.110 | 25.140 | 25.140 | 15,651,604 |
| 2024-04-22 | 26.560 | 27.030 | 26.220 | 26.780 | 26.780 | 14,264,127 |
| 2024-04-19 | 25.880 | 27.050 | 25.860 | 26.510 | 26.510 | 14,745,802 |
| 2024-04-18 | 25.580 | 26.280 | 25.350 | 26.050 | 26.050 | 9,424,993 |
| 2024-04-17 | 25.410 | 25.880 | 25.050 | 25.850 | 25.850 | 9,706,990 |
| 2024-04-16 | 26.450 | 26.770 | 25.330 | 25.380 | 25.380 | 11,863,820 |
| 2024-04-15 | 25.200 | 26.500 | 25.190 | 26.450 | 26.450 | 13,767,840 |
| 2024-04-12 | 25.810 | 25.890 | 25.180 | 25.190 | 25.190 | 6,028,100 |
| 2024-04-11 | 25.660 | 26.120 | 25.390 | 25.790 | 25.790 | 6,229,208 |
| 2024-04-10 | 26.010 | 26.200 | 25.200 | 25.560 | 25.560 | 6,358,459 |
| 2024-04-09 | 26.820 | 26.940 | 25.800 | 26.080 | 26.080 | 8,412,610 |
| 2024-04-08 | 26.530 | 27.290 | 26.460 | 26.830 | 26.830 | 9,852,822 |
| 2024-04-03 | 26.490 | 26.950 | 26.380 | 26.660 | 26.660 | 9,457,251 |
| 2024-04-02 | 26.310 | 26.650 | 26.200 | 26.510 | 26.510 | 8,162,545 |
| 2024-04-01 | 26.000 | 26.590 | 25.820 | 26.380 | 26.380 | 8,543,413 |
| 2024-03-29 | 25.120 | 26.200 | 25.100 | 25.990 | 25.990 | 7,121,343 |
| 2024-03-28 | 24.500 | 25.400 | 24.500 | 25.100 | 25.100 | 6,282,407 |
| 2024-03-27 | 24.860 | 25.070 | 24.410 | 24.570 | 24.570 | 5,615,419 |
| 2024-03-26 | 25.000 | 25.100 | 24.500 | 24.770 | 24.770 | 6,190,437 |
| 2024-03-25 | 25.500 | 25.640 | 25.000 | 25.010 | 25.010 | 7,248,145 |
| 2024-03-22 | 26.090 | 26.090 | 25.550 | 25.640 | 25.640 | 5,993,903 |
| 2024-03-21 | 26.090 | 26.370 | 25.810 | 26.120 | 26.120 | 6,430,501 |
| 2024-03-20 | 25.800 | 26.250 | 25.750 | 26.050 | 26.050 | 6,315,955 |
| 2024-03-19 | 25.820 | 26.160 | 25.720 | 25.860 | 25.860 | 7,232,174 |
| 2024-03-18 | 25.700 | 26.160 | 25.680 | 25.940 | 25.940 | 6,736,802 |
| 2024-03-15 | 25.720 | 25.870 | 25.420 | 25.680 | 25.680 | 6,082,539 |
| 2024-03-14 | 26.060 | 26.200 | 25.690 | 25.910 | 25.910 | 5,576,005 |
| 2024-03-13 | 25.780 | 26.200 | 25.570 | 26.050 | 26.050 | 9,560,800 |
| 2024-03-12 | 26.770 | 26.970 | 25.870 | 25.910 | 25.910 | 13,368,736 |
| 2024-03-11 | 26.820 | 27.030 | 26.520 | 26.830 | 26.830 | 7,721,133 |
| 2024-03-08 | 26.200 | 26.860 | 26.200 | 26.790 | 26.790 | 8,552,302 |
| 2024-03-07 | 26.540 | 26.900 | 26.030 | 26.250 | 26.250 | 8,715,431 |
| 2024-03-06 | 26.750 | 26.950 | 26.410 | 26.540 | 26.540 | 7,670,947 |
| 2024-03-05 | 26.900 | 27.020 | 26.390 | 26.860 | 26.860 | 11,812,575 |
| 2024-03-04 | 26.510 | 27.350 | 26.510 | 27.070 | 27.070 | 20,048,427 |
| 2024-03-01 | 27.200 | 27.200 | 26.500 | 26.700 | 26.700 | 14,953,731 |
| 2024-02-29 | 25.230 | 27.170 | 25.110 | 27.160 | 27.160 | 24,388,527 |
| 2024-02-28 | 25.130 | 26.330 | 25.080 | 25.480 | 25.480 | 20,303,593 |
| 2024-02-27 | 24.660 | 25.160 | 24.570 | 25.160 | 25.160 | 9,222,926 |
| 2024-02-26 | 24.790 | 25.360 | 24.640 | 24.830 | 24.830 | 8,191,702 |
| 2024-02-23 | 24.800 | 24.950 | 24.400 | 24.790 | 24.790 | 7,654,426 |
| 2024-02-22 | 24.670 | 25.070 | 24.490 | 24.760 | 24.760 | 7,560,386 |
| 2024-02-21 | 24.300 | 25.650 | 24.130 | 24.690 | 24.690 | 12,790,005 |
| 2024-02-20 | 24.430 | 24.700 | 24.080 | 24.440 | 24.440 | 5,858,113 |
| 2024-02-19 | 24.210 | 24.560 | 23.840 | 24.510 | 24.510 | 8,645,276 |
| 2024-02-08 | 23.820 | 24.600 | 23.820 | 23.980 | 23.980 | 9,213,244 |
| 2024-02-07 | 22.740 | 23.770 | 22.460 | 23.650 | 23.650 | 8,693,766 |
| 2024-02-06 | 21.860 | 23.000 | 21.130 | 22.640 | 22.640 | 9,034,841 |
| 2024-02-05 | 22.940 | 23.150 | 21.020 | 21.940 | 21.940 | 10,609,688 |
| 2024-02-02 | 23.500 | 24.000 | 22.600 | 23.010 | 23.010 | 7,174,115 |
| 2024-02-01 | 23.230 | 23.970 | 23.010 | 23.530 | 23.530 | 5,956,903 |
| 2024-01-31 | 24.600 | 25.100 | 23.500 | 23.510 | 23.510 | 10,450,499 |
| 2024-01-30 | 25.180 | 25.740 | 24.890 | 25.110 | 25.110 | 10,444,251 |
| 2024-01-29 | 25.450 | 25.880 | 25.220 | 25.250 | 25.250 | 11,125,912 |
| 2024-01-26 | 25.800 | 25.860 | 25.220 | 25.570 | 25.570 | 8,410,400 |
| 2024-01-25 | 23.700 | 26.060 | 23.680 | 25.980 | 25.980 | 18,091,644 |
| 2024-01-24 | 22.930 | 23.870 | 22.860 | 23.810 | 23.810 | 6,536,507 |
| 2024-01-23 | 22.620 | 22.930 | 22.120 | 22.860 | 22.860 | 5,171,919 |
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.