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
2022-11-01	26.450	27.200	25.960	26.710	26.700	16,474,743
2022-10-31	25.980	27.550	25.800	26.770	26.760	20,997,150
2022-10-28	25.870	26.790	25.700	25.980	25.971	16,701,716
2022-10-27	27.000	27.210	26.110	26.190	26.181	16,769,609
2022-10-26	26.120	27.350	25.900	27.290	27.280	21,020,959
2022-10-25	26.170	26.880	25.550	26.550	26.541	26,115,962
2022-10-24	26.740	27.660	25.680	26.400	26.391	37,222,714
2022-10-21	23.200	25.480	23.150	25.480	25.471	29,633,434
2022-10-20	22.760	23.620	22.510	23.160	23.152	10,321,120
2022-10-19	22.880	23.790	22.330	23.110	23.102	11,702,102
2022-10-18	22.710	22.990	22.590	22.880	22.872	7,615,985
2022-10-17	22.230	23.000	22.010	22.810	22.802	11,136,317
2022-10-14	20.950	22.440	20.690	22.230	22.222	14,393,683
2022-10-13	21.100	21.600	20.530	20.620	20.613	8,234,812
2022-10-12	21.000	21.230	20.110	21.150	21.142	7,784,044
2022-10-11	21.200	21.400	20.550	20.910	20.903	6,775,362
2022-10-10	21.560	22.400	20.890	21.190	21.182	12,473,180
2022-09-30	22.690	22.790	21.510	21.560	21.552	10,810,576
2022-09-29	22.430	23.200	22.180	22.900	22.892	11,272,289
2022-09-28	22.570	23.280	22.170	22.240	22.232	13,486,639
2022-09-27	22.790	22.930	21.670	22.800	22.792	15,379,481
2022-09-26	23.900	23.940	22.590	22.790	22.782	15,940,537
2022-09-23	24.390	24.660	23.590	24.200	24.191	17,025,251
2022-09-22	22.600	24.880	22.600	24.400	24.391	26,521,993
2022-09-21	22.600	23.000	22.270	22.870	22.862	10,615,629
2022-09-20	21.610	23.200	21.580	22.630	22.622	13,718,832
2022-09-19	21.320	21.770	20.860	21.570	21.562	8,506,984
2022-09-16	21.530	22.200	21.350	21.510	21.502	7,467,909
2022-09-15	22.370	22.600	21.300	21.530	21.522	8,817,251
2022-09-14	22.290	23.020	22.080	22.370	22.362	7,682,760
2022-09-13	22.700	23.160	22.400	22.500	22.492	8,013,099
2022-09-09	22.660	23.050	22.100	22.700	22.692	9,012,002
2022-09-08	22.920	23.280	22.500	22.620	22.612	7,627,000
2022-09-07	23.040	23.390	22.610	22.880	22.872	8,589,074
2022-09-06	22.730	23.100	22.500	22.990	22.982	9,467,129
2022-09-05	21.990	22.850	21.580	22.710	22.702	11,758,127
2022-09-02	21.290	21.900	20.870	21.710	21.702	9,557,954
2022-09-01	20.250	21.490	20.220	20.880	20.873	13,443,724
2022-08-31	22.260	22.300	19.960	20.310	20.303	16,677,684
2022-08-30	22.910	22.990	21.910	22.120	22.112	11,210,089
2022-08-29	21.560	23.180	21.300	22.900	22.892	13,845,347
2022-08-26	22.950	23.500	21.600	21.840	21.832	13,866,496
2022-08-25	22.150	23.280	22.100	22.950	22.942	14,787,418
2022-08-24	22.990	23.250	22.130	22.290	22.282	9,169,306
2022-08-23	23.200	23.450	22.660	23.190	23.182	9,491,710
2022-08-22	21.910	23.600	21.500	23.400	23.392	20,387,551
2022-08-19	23.060	23.260	22.080	22.100	22.092	12,184,743
2022-08-18	22.710	23.400	22.280	23.120	23.112	11,749,879
2022-08-17	22.200	23.490	22.020	22.980	22.972	19,584,436
2022-08-16	21.830	22.870	21.740	22.350	22.342	12,902,208
2022-08-15	21.670	22.300	21.660	21.890	21.882	6,956,747
2022-08-12	22.300	22.630	21.800	21.960	21.952	10,810,839
2022-08-11	21.710	23.000	21.710	22.530	22.522	25,138,105
2022-08-10	21.730	22.090	21.510	21.660	21.652	8,404,051
2022-08-09	21.050	22.390	21.050	22.000	21.992	15,694,534
2022-08-08	20.710	21.710	20.170	21.430	21.422	15,534,112
2022-08-05	20.940	21.170	20.400	20.680	20.673	15,089,985
2022-08-04	21.850	21.880	20.960	21.060	21.052	22,601,277
2022-08-03	20.840	23.080	20.440	21.980	21.972	34,299,870
2022-08-02	22.600	23.300	20.820	21.410	21.402	39,077,535

← NewerPage 17 of 21 · 1,216 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.