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
2024-01-19	23.470	23.900	23.370	23.450	23.450	5,631,810
2024-01-18	24.300	24.300	22.600	23.520	23.520	11,272,190
2024-01-17	24.670	25.060	24.350	24.390	24.390	4,864,544
2024-01-16	24.870	25.120	24.300	24.680	24.680	6,178,600
2024-01-15	25.570	25.690	24.930	24.950	24.950	6,164,237
2024-01-12	25.480	25.850	25.400	25.720	25.720	6,599,814
2024-01-11	24.900	25.520	24.900	25.490	25.490	5,173,602
2024-01-10	24.850	25.350	24.480	25.040	25.040	5,688,502
2024-01-09	24.980	25.240	24.710	24.970	24.970	5,684,609
2024-01-08	25.680	26.080	24.940	25.180	25.180	8,086,027
2024-01-05	25.820	26.450	25.410	25.680	25.680	7,076,062
2024-01-04	25.990	26.190	25.600	25.930	25.930	6,392,819
2024-01-03	25.800	26.400	25.800	26.120	26.120	8,020,135
2024-01-02	25.770	26.690	25.660	26.040	26.040	14,116,970
2023-12-29	24.770	25.730	24.730	25.550	25.550	8,888,776
2023-12-28	24.920	25.280	24.700	24.770	24.770	8,993,384
2023-12-27	25.050	25.200	24.320	24.920	24.920	6,907,762
2023-12-26	25.600	25.660	24.830	24.950	24.950	8,641,756
2023-12-25	25.210	25.990	25.200	25.770	25.770	10,195,092
2023-12-22	25.350	25.870	25.220	25.450	25.450	11,125,318
2023-12-21	24.400	25.650	24.370	25.450	25.450	13,752,110
2023-12-20	24.780	25.390	24.530	24.600	24.600	8,044,693
2023-12-19	24.190	25.050	24.100	24.760	24.760	11,192,674
2023-12-18	24.570	24.920	24.000	24.230	24.230	7,930,855
2023-12-15	24.450	24.580	24.030	24.560	24.560	5,730,142
2023-12-14	24.320	25.000	24.270	24.310	24.310	5,645,108
2023-12-13	24.500	24.700	24.220	24.300	24.300	5,662,360
2023-12-12	23.960	25.200	23.960	24.550	24.550	11,246,980
2023-12-11	23.200	24.010	23.160	23.970	23.970	6,486,878
2023-12-08	23.530	24.080	23.330	23.400	23.400	4,861,994
2023-12-07	23.600	23.730	23.240	23.590	23.590	5,176,306
2023-12-06	23.560	23.910	23.490	23.770	23.770	4,818,282
2023-12-05	24.010	24.140	23.650	23.650	23.650	4,288,623
2023-12-04	23.750	24.240	23.710	24.100	24.100	6,590,547
2023-12-01	23.900	23.900	23.480	23.740	23.740	5,182,860
2023-11-30	23.440	24.250	23.360	23.900	23.900	12,670,199
2023-11-29	23.810	23.810	23.390	23.410	23.410	4,293,683
2023-11-28	23.630	23.850	23.560	23.810	23.810	3,961,470
2023-11-27	23.540	23.790	23.100	23.740	23.740	5,709,390
2023-11-24	23.750	23.750	23.150	23.440	23.440	4,412,028
2023-11-23	23.340	23.780	23.300	23.690	23.690	3,297,677
2023-11-22	23.530	23.850	23.420	23.490	23.490	3,856,700
2023-11-21	23.900	24.040	23.510	23.640	23.640	5,520,999
2023-11-20	22.990	24.070	22.980	23.940	23.940	7,989,952
2023-11-17	23.210	23.260	22.920	23.140	23.140	3,528,330
2023-11-16	23.300	23.550	23.270	23.280	23.280	3,325,950
2023-11-15	23.520	23.690	23.300	23.380	23.380	4,901,082
2023-11-14	23.140	23.850	23.140	23.580	23.580	9,594,801
2023-11-13	22.520	23.180	22.400	23.140	23.140	7,544,812
2023-11-10	22.400	22.560	22.240	22.440	22.440	2,915,451
2023-11-09	22.600	22.890	22.520	22.520	22.520	4,317,414
2023-11-08	22.640	22.820	22.500	22.620	22.620	3,431,627
2023-11-07	22.840	22.840	22.640	22.720	22.720	3,842,435
2023-11-06	22.540	22.950	22.540	22.860	22.860	5,831,076
2023-11-03	22.100	22.620	22.080	22.530	22.530	5,892,220
2023-11-02	22.300	22.470	22.000	22.010	22.010	3,463,592
2023-11-01	22.480	22.660	22.260	22.300	22.300	3,435,600
2023-10-31	22.700	22.920	22.310	22.490	22.490	4,282,310
2023-10-30	22.560	22.770	22.230	22.720	22.720	6,630,659
2023-10-27	22.400	22.950	22.320	22.930	22.930	4,673,666

← NewerPage 12 of 21 · 1,212 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.