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
2023-04-26	25.800	27.250	25.690	26.820	26.810	28,073,005
2023-04-25	26.060	26.970	25.660	25.940	25.931	23,197,055
2023-04-24	25.200	26.760	24.450	26.450	26.441	36,580,204
2023-04-21	23.780	25.660	23.630	25.310	25.301	30,021,618
2023-04-20	23.500	24.010	23.450	23.850	23.841	6,866,263
2023-04-19	24.290	24.400	23.760	23.820	23.812	9,679,870
2023-04-18	24.100	24.450	23.860	24.340	24.331	9,747,858
2023-04-17	24.120	24.380	23.680	24.070	24.061	9,273,621
2023-04-14	24.060	24.280	23.870	24.270	24.261	8,900,335
2023-04-13	23.760	24.590	23.500	24.330	24.321	12,832,455
2023-04-12	23.450	23.870	23.450	23.800	23.792	6,112,802
2023-04-11	24.160	24.230	23.410	23.610	23.602	10,656,472
2023-04-10	25.000	25.080	24.070	24.130	24.121	17,478,285
2023-04-07	24.140	24.310	23.760	23.920	23.911	12,127,958
2023-04-06	24.840	24.850	24.050	24.310	24.301	11,993,302
2023-04-04	24.450	24.970	24.110	24.830	24.821	14,735,092
2023-04-03	24.210	24.480	24.000	24.340	24.331	10,692,080
2023-03-31	24.500	25.180	24.200	24.430	24.421	13,825,105
2023-03-30	24.810	25.350	24.670	24.830	24.821	9,218,556
2023-03-29	25.520	25.750	24.850	24.950	24.941	9,589,687
2023-03-28	25.050	25.950	24.980	25.500	25.491	15,262,133
2023-03-27	25.530	25.580	24.580	24.990	24.981	13,780,500
2023-03-24	26.300	26.340	25.300	25.510	25.501	19,871,192
2023-03-23	26.220	26.670	25.920	26.450	26.441	13,954,145
2023-03-22	26.960	27.690	26.200	26.400	26.391	20,088,281
2023-03-21	26.670	28.600	26.620	26.930	26.920	31,227,334
2023-03-20	25.650	26.600	25.600	26.000	25.991	18,127,849
2023-03-17	25.180	26.110	25.150	25.690	25.681	15,321,696
2023-03-16	25.650	25.930	25.020	25.070	25.061	13,272,535
2023-03-15	25.370	26.110	25.210	25.980	25.971	15,055,244
2023-03-14	24.880	25.880	24.660	25.660	25.651	17,833,140
2023-03-13	24.510	25.130	24.500	25.000	24.991	9,511,800
2023-03-10	25.310	25.330	24.440	24.690	24.681	11,679,236
2023-03-09	25.700	26.070	25.300	25.550	25.541	10,908,470
2023-03-08	25.300	26.060	25.110	25.700	25.691	15,001,692
2023-03-07	26.600	26.630	25.350	25.480	25.471	25,899,199
2023-03-06	26.010	27.480	25.960	26.610	26.601	40,881,281
2023-03-03	23.980	26.040	23.700	25.600	25.591	32,798,222
2023-03-02	23.520	24.180	23.360	24.010	24.001	18,202,490
2023-03-01	23.400	23.530	23.170	23.520	23.512	9,217,329
2023-02-28	23.430	23.440	23.050	23.420	23.412	7,166,367
2023-02-27	23.640	23.800	23.260	23.430	23.422	11,744,321
2023-02-24	22.750	24.000	22.710	23.630	23.622	21,278,508
2023-02-23	22.740	23.230	22.630	22.700	22.692	5,842,217
2023-02-22	23.010	23.250	22.780	22.960	22.952	6,587,789
2023-02-21	22.780	23.270	22.710	23.170	23.162	6,567,569
2023-02-20	22.730	22.800	22.100	22.760	22.752	6,584,047
2023-02-17	22.700	22.950	22.530	22.750	22.742	5,497,500
2023-02-16	23.230	23.440	22.500	22.740	22.732	8,037,046
2023-02-15	23.470	23.660	23.190	23.300	23.292	8,293,415
2023-02-14	23.530	23.700	23.390	23.480	23.472	8,286,705
2023-02-13	23.680	24.000	23.480	23.800	23.792	14,726,485
2023-02-10	23.450	23.830	23.200	23.290	23.282	11,015,359
2023-02-09	22.750	23.760	22.630	23.510	23.502	14,471,914
2023-02-08	23.100	23.130	22.740	22.750	22.742	5,036,107
2023-02-07	22.880	23.090	22.730	23.000	22.992	6,713,634
2023-02-06	23.380	23.480	22.810	22.910	22.902	9,569,810
2023-02-03	23.300	23.490	22.960	23.350	23.342	11,368,887
2023-02-02	23.730	23.800	23.070	23.300	23.292	9,584,701
2023-02-01	22.940	23.800	22.780	23.420	23.412	11,711,157

← NewerPage 15 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.