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
2023-07-26	27.600	28.050	27.150	27.310	27.310	7,800,479
2023-07-25	27.880	27.980	27.380	27.680	27.680	9,010,309
2023-07-24	27.110	28.070	27.040	27.690	27.690	7,893,992
2023-07-21	27.350	27.450	26.900	27.100	27.100	5,070,333
2023-07-20	27.850	27.900	27.220	27.300	27.300	6,079,228
2023-07-19	27.880	28.050	27.580	27.880	27.870	5,096,195
2023-07-18	28.000	28.350	27.880	27.930	27.920	6,053,172
2023-07-17	27.790	28.420	27.610	28.160	28.150	9,356,676
2023-07-14	27.700	28.220	27.410	27.840	27.830	11,486,268
2023-07-13	28.250	28.350	27.400	27.750	27.740	18,025,630
2023-07-12	29.750	29.800	27.900	28.080	28.070	21,526,233
2023-07-11	29.650	29.920	29.530	29.810	29.799	6,522,396
2023-07-10	29.880	29.950	29.380	29.750	29.739	7,363,444
2023-07-07	29.260	29.990	29.050	29.670	29.659	12,891,533
2023-07-06	29.180	29.560	29.010	29.270	29.260	8,761,437
2023-07-05	29.400	29.730	29.190	29.230	29.220	8,516,823
2023-07-04	30.010	30.250	29.000	29.600	29.589	18,091,901
2023-07-03	30.000	30.610	29.620	30.160	30.149	14,626,230
2023-06-30	30.790	31.100	29.830	29.950	29.939	18,951,813
2023-06-29	30.400	31.030	30.100	30.500	30.489	15,529,453
2023-06-28	30.450	31.170	30.250	30.770	30.759	20,351,927
2023-06-27	29.160	31.190	29.020	30.990	30.979	26,412,662
2023-06-26	29.810	30.200	29.130	29.170	29.160	16,808,476
2023-06-21	30.360	30.970	29.810	29.840	29.829	21,911,100
2023-06-20	29.440	31.380	28.910	30.710	30.699	37,779,875
2023-06-19	28.250	29.570	28.250	29.480	29.469	22,819,605
2023-06-16	27.930	29.200	27.930	28.540	28.530	21,405,694
2023-06-15	28.090	28.280	27.480	27.770	27.760	12,731,689
2023-06-14	28.200	28.670	28.020	28.200	28.190	17,690,449
2023-06-13	27.570	28.220	27.120	28.200	28.190	14,820,514
2023-06-12	27.750	28.100	27.600	27.750	27.740	9,491,911
2023-06-09	27.600	27.790	27.110	27.710	27.700	11,835,479
2023-06-08	27.600	28.120	27.260	27.660	27.650	12,383,612
2023-06-07	27.860	28.000	27.260	27.450	27.440	15,055,618
2023-06-06	28.800	29.350	27.610	27.780	27.770	19,905,336
2023-06-05	28.610	29.310	28.500	28.850	28.840	14,662,164
2023-06-02	29.240	30.290	28.790	28.820	28.810	23,378,433
2023-06-01	28.900	30.000	28.020	29.500	29.489	24,915,519
2023-05-31	29.240	29.920	28.850	29.320	29.310	21,687,889
2023-05-30	28.960	29.720	28.680	29.310	29.300	19,616,667
2023-05-29	29.690	30.320	28.700	29.410	29.400	27,120,393
2023-05-26	29.450	29.750	28.220	29.280	29.270	24,502,729
2023-05-25	29.340	30.390	28.710	29.810	29.799	31,237,091
2023-05-24	29.440	31.300	29.280	30.190	30.179	36,765,579
2023-05-23	29.730	31.440	29.030	30.480	30.469	40,495,331
2023-05-22	29.600	31.030	29.450	29.880	29.869	29,809,880
2023-05-19	31.050	31.880	29.880	30.210	30.199	40,304,515
2023-05-18	31.030	32.300	30.570	31.520	31.509	63,469,290
2023-05-17	27.930	30.810	27.500	30.810	30.799	49,217,245
2023-05-16	27.450	28.720	27.010	28.010	28.000	40,360,830
2023-05-15	24.960	27.540	24.500	27.540	27.530	30,767,519
2023-05-12	25.750	25.750	25.020	25.040	25.031	16,275,074
2023-05-11	26.700	26.900	25.020	25.800	25.791	25,164,723
2023-05-10	27.350	27.950	26.250	26.790	26.780	31,988,822
2023-05-09	29.000	29.800	27.610	27.770	27.760	57,860,640
2023-05-08	25.900	28.510	25.650	28.510	28.500	49,583,667
2023-05-05	27.000	27.450	25.580	25.920	25.911	29,115,966
2023-05-04	27.100	28.700	26.780	27.250	27.240	34,473,250
2023-04-28	27.900	28.710	27.100	27.820	27.810	36,114,526
2023-04-27	26.560	29.360	26.100	28.800	28.790	39,360,338

← NewerPage 14 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.