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
2023-02-01	22.940	23.800	22.780	23.420	23.412	11,711,157
2023-01-31	22.510	22.990	22.500	22.950	22.942	9,382,531
2023-01-30	22.860	23.000	22.370	22.620	22.612	14,227,956
2023-01-20	21.750	22.240	21.750	22.220	22.212	8,638,031
2023-01-19	21.850	21.950	21.620	21.910	21.902	7,414,596
2023-01-18	21.780	22.160	21.690	21.850	21.842	10,250,358
2023-01-17	21.530	21.970	21.370	21.850	21.842	13,631,910
2023-01-16	21.170	21.850	21.140	21.810	21.802	25,264,238
2023-01-13	20.300	20.620	20.150	20.420	20.413	5,099,175
2023-01-12	20.440	20.620	20.240	20.290	20.283	4,606,126
2023-01-11	20.710	20.840	20.240	20.280	20.273	8,672,302
2023-01-10	20.760	21.000	20.440	20.540	20.533	6,991,415
2023-01-09	21.310	21.400	20.790	21.030	21.023	8,254,182
2023-01-06	21.580	21.720	21.210	21.300	21.292	6,702,089
2023-01-05	21.610	21.650	21.430	21.610	21.602	4,059,050
2023-01-04	21.580	21.640	21.370	21.570	21.562	5,209,807
2023-01-03	20.800	21.750	20.710	21.570	21.562	10,698,244
2022-12-30	20.760	20.960	20.670	20.760	20.753	4,400,559
2022-12-29	20.490	21.100	20.220	20.770	20.763	7,103,009
2022-12-28	20.680	21.050	20.430	20.500	20.493	5,943,461
2022-12-27	20.550	20.770	20.400	20.700	20.693	4,230,968
2022-12-26	20.330	20.580	20.240	20.550	20.543	4,852,033
2022-12-23	20.380	20.500	20.060	20.240	20.233	4,429,756
2022-12-22	20.750	20.880	20.300	20.410	20.403	3,699,249
2022-12-21	21.000	21.110	20.590	20.690	20.683	4,566,969
2022-12-20	21.000	21.390	20.830	21.030	21.023	7,100,431
2022-12-19	21.110	21.240	20.750	20.840	20.833	4,345,697
2022-12-16	21.620	21.660	20.960	21.080	21.072	9,127,551
2022-12-15	21.820	21.840	21.570	21.620	21.612	4,835,529
2022-12-14	21.470	21.860	21.430	21.690	21.682	6,155,630
2022-12-13	22.120	22.220	21.460	21.580	21.572	8,447,914
2022-12-12	22.110	22.310	21.650	21.950	21.942	9,273,440
2022-12-09	22.690	22.690	22.160	22.290	22.282	6,329,460
2022-12-08	22.600	22.830	22.310	22.420	22.412	6,656,132
2022-12-07	23.250	23.280	22.710	22.830	22.822	6,694,231
2022-12-06	23.110	23.290	22.850	23.020	23.012	7,187,783
2022-12-05	22.840	23.360	22.710	23.100	23.092	9,913,947
2022-12-02	23.880	23.940	22.850	22.890	22.882	13,830,081
2022-12-01	23.780	24.080	23.620	23.880	23.871	7,826,154
2022-11-30	24.640	24.650	23.660	23.780	23.772	10,842,145
2022-11-29	24.880	24.880	24.350	24.490	24.481	7,991,540
2022-11-28	23.630	24.980	23.200	24.850	24.841	11,976,715
2022-11-25	25.200	25.340	24.250	24.250	24.241	9,152,204
2022-11-24	24.700	25.200	24.700	25.010	25.001	6,184,097
2022-11-23	25.320	25.620	24.730	24.840	24.831	10,168,892
2022-11-22	25.020	26.000	24.790	25.320	25.311	14,528,183
2022-11-21	25.220	25.350	24.530	25.030	25.021	8,308,259
2022-11-18	25.400	26.000	25.100	25.250	25.241	11,480,805
2022-11-17	25.230	25.610	24.700	25.460	25.451	10,489,829
2022-11-16	25.000	26.250	25.000	25.520	25.511	17,633,579
2022-11-15	24.840	25.500	24.670	25.310	25.301	12,178,414
2022-11-14	24.500	25.640	24.470	24.830	24.821	13,128,512
2022-11-11	25.100	25.280	24.400	25.030	25.021	13,311,655
2022-11-10	25.600	26.100	24.700	24.750	24.741	17,913,106
2022-11-09	26.600	26.780	25.880	25.910	25.901	12,035,248
2022-11-08	26.310	26.550	25.880	26.520	26.511	11,930,005
2022-11-07	27.250	27.290	26.000	26.480	26.471	19,202,216
2022-11-04	27.270	27.490	26.700	27.300	27.290	16,447,872
2022-11-03	26.110	27.340	25.730	27.260	27.250	17,861,240
2022-11-02	26.500	28.450	26.300	26.990	26.980	26,055,816

← NewerPage 16 of 21 · 1,213 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.