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
2023-10-26	22.200	22.590	21.810	22.500	22.500	5,208,111
2023-10-25	22.330	22.650	22.240	22.360	22.360	4,227,501
2023-10-24	22.260	22.500	22.100	22.300	22.300	3,572,700
2023-10-23	22.850	22.980	22.080	22.230	22.230	5,316,145
2023-10-20	22.820	23.150	22.740	22.860	22.860	3,893,605
2023-10-19	23.040	23.490	22.850	22.910	22.910	4,600,646
2023-10-18	23.980	23.980	23.200	23.250	23.250	5,746,043
2023-10-17	23.980	24.030	23.630	24.030	24.030	5,670,348
2023-10-16	23.800	24.550	23.770	24.200	24.200	6,095,735
2023-10-13	24.440	24.440	23.800	23.860	23.860	4,752,987
2023-10-12	24.380	24.490	24.010	24.440	24.440	4,370,564
2023-10-11	24.650	24.870	24.110	24.230	24.230	6,867,930
2023-10-10	24.780	24.960	24.560	24.800	24.800	6,089,677
2023-10-09	23.440	25.090	23.280	24.900	24.900	16,636,810
2023-09-28	22.960	23.450	22.960	23.440	23.440	8,876,681
2023-09-27	24.190	24.390	22.670	22.950	22.950	16,861,019
2023-09-26	24.460	24.950	24.200	24.240	24.240	5,630,006
2023-09-25	24.530	25.000	24.400	24.600	24.600	4,718,322
2023-09-22	24.140	24.740	24.040	24.680	24.680	4,675,299
2023-09-21	24.190	24.830	24.160	24.240	24.240	6,143,300
2023-09-20	24.700	24.930	24.220	24.220	24.220	6,980,500
2023-09-19	25.100	25.450	24.710	24.860	24.860	6,033,483
2023-09-18	24.940	25.200	24.280	25.100	25.100	8,281,928
2023-09-15	24.900	26.160	24.900	25.160	25.160	14,244,015
2023-09-14	24.720	25.180	24.580	24.920	24.920	6,404,459
2023-09-13	25.190	25.190	24.480	24.720	24.720	6,734,500
2023-09-12	24.870	25.430	24.710	25.200	25.200	10,163,902
2023-09-11	24.450	24.930	24.190	24.890	24.890	8,861,716
2023-09-08	23.740	24.620	23.710	24.480	24.480	6,896,300
2023-09-07	24.700	24.790	23.890	23.890	23.890	6,240,669
2023-09-06	24.450	24.680	24.140	24.660	24.660	4,753,851
2023-09-05	24.770	24.940	24.460	24.520	24.520	4,799,701
2023-09-04	24.510	24.830	24.340	24.800	24.800	6,281,806
2023-09-01	24.000	24.680	23.800	24.460	24.460	9,591,562
2023-08-31	24.590	24.590	23.700	23.930	23.930	7,714,057
2023-08-30	24.100	24.500	23.970	24.360	24.360	6,155,341
2023-08-29	23.390	24.330	23.360	24.210	24.210	7,067,232
2023-08-28	25.010	25.010	23.440	23.560	23.560	8,150,938
2023-08-25	24.050	24.160	23.640	23.740	23.740	4,981,607
2023-08-24	24.200	24.400	24.000	24.050	24.050	4,921,960
2023-08-23	24.850	24.950	24.120	24.190	24.190	6,398,878
2023-08-22	24.700	25.080	24.500	25.000	25.000	9,071,004
2023-08-21	24.620	25.180	24.530	24.590	24.590	8,249,684
2023-08-18	25.010	25.110	24.580	24.600	24.600	5,550,360
2023-08-17	24.590	25.100	24.440	25.040	25.040	7,934,776
2023-08-16	25.000	25.180	24.610	24.630	24.630	4,342,202
2023-08-15	25.400	25.450	24.760	25.000	25.000	5,720,908
2023-08-14	25.000	25.500	24.910	25.430	25.430	5,691,393
2023-08-11	25.450	25.570	25.150	25.170	25.170	4,404,600
2023-08-10	25.710	25.950	25.380	25.450	25.450	6,884,627
2023-08-09	25.430	25.680	25.250	25.640	25.640	4,842,100
2023-08-08	25.900	25.950	25.330	25.570	25.570	6,599,880
2023-08-07	25.620	25.930	25.610	25.880	25.880	6,401,027
2023-08-04	26.010	26.460	25.550	25.790	25.790	15,394,401
2023-08-03	26.200	26.330	25.800	26.020	26.020	10,256,883
2023-08-02	26.840	27.000	26.100	26.280	26.280	12,568,308
2023-08-01	27.330	27.450	26.800	26.840	26.840	8,596,804
2023-07-31	26.800	27.350	26.750	27.330	27.330	14,073,939
2023-07-28	27.500	27.500	26.230	26.860	26.860	18,085,971
2023-07-27	27.300	28.500	27.280	27.740	27.740	12,569,736

← NewerPage 13 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.