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
2022-08-01	22.750	22.890	21.570	21.900	21.892	20,568,550
2022-07-29	22.970	23.000	22.300	22.530	22.522	25,093,669
2022-07-28	21.500	23.800	21.190	23.240	23.232	38,844,346
2022-07-27	19.900	21.840	19.510	21.840	21.832	38,858,616
2022-07-26	19.800	19.960	19.240	19.850	19.843	12,819,166
2022-07-25	20.280	20.740	19.680	19.800	19.793	12,646,748
2022-07-22	20.400	20.750	19.960	20.270	20.263	15,942,260
2022-07-21	20.350	20.970	19.670	20.640	20.633	28,580,277
2022-07-20	18.930	20.260	18.750	20.100	20.093	29,401,555
2022-07-19	17.670	19.370	17.600	18.850	18.843	24,330,894
2022-07-18	17.400	17.770	17.300	17.720	17.714	11,295,922
2022-07-15	17.660	17.770	17.220	17.360	17.354	10,830,335
2022-07-14	16.630	17.950	16.630	17.730	17.724	22,252,503
2022-07-13	16.700	16.810	16.300	16.620	16.614	7,101,963
2022-07-12	16.710	16.960	16.360	16.410	16.266	5,597,857
2022-07-11	16.960	16.960	16.470	16.630	16.484	6,131,000
2022-07-08	16.540	17.240	16.540	16.910	16.762	9,510,341
2022-07-07	16.310	16.650	16.270	16.590	16.445	5,441,595
2022-07-06	16.400	16.950	16.210	16.310	16.167	9,069,167
2022-07-05	16.600	16.700	16.250	16.400	16.256	5,573,732
2022-07-04	16.430	16.620	16.200	16.600	16.455	4,537,424
2022-07-01	16.460	16.650	16.380	16.440	16.296	3,015,800
2022-06-30	16.420	16.750	16.420	16.490	16.346	4,760,666
2022-06-29	16.920	17.000	16.430	16.460	16.316	5,329,255
2022-06-28	16.650	17.250	16.640	16.960	16.811	8,096,954
2022-06-27	16.990	17.030	16.710	16.740	16.593	6,107,530
2022-06-24	16.700	17.170	16.590	16.800	16.653	8,952,351
2022-06-23	16.140	16.590	16.110	16.560	16.415	6,602,134
2022-06-22	16.500	16.730	16.220	16.220	16.078	6,657,416
2022-06-21	16.820	16.850	16.340	16.520	16.375	8,199,158
2022-06-20	16.800	17.030	16.450	16.820	16.673	13,210,224
2022-06-17	17.390	18.050	16.980	17.200	17.049	16,985,535
2022-06-16	17.230	17.740	17.050	17.440	17.287	14,085,984
2022-06-15	16.450	18.080	16.390	17.180	17.029	23,786,729
2022-06-14	16.460	16.460	15.960	16.440	16.296	5,335,575
2022-06-13	16.170	16.670	16.100	16.610	16.464	7,603,755
2022-06-10	16.180	16.350	16.020	16.320	16.177	4,553,017
2022-06-09	16.500	16.500	16.080	16.200	16.058	3,963,630
2022-06-08	16.490	16.510	15.960	16.350	16.207	6,042,292
2022-06-07	16.510	16.610	16.330	16.460	16.316	4,926,826
2022-06-06	16.510	16.600	16.310	16.510	16.365	5,908,760
2022-06-02	16.600	16.750	16.260	16.510	16.365	7,719,283
2022-06-01	16.300	16.940	16.250	16.770	16.623	10,138,704
2022-05-31	16.250	16.380	16.020	16.280	16.137	6,564,249
2022-05-30	16.090	16.440	16.000	16.370	16.227	8,905,184
2022-05-27	15.890	16.180	15.650	16.000	15.860	7,942,390
2022-05-26	15.430	15.960	15.420	15.780	15.642	8,248,696
2022-05-25	15.000	15.680	15.000	15.520	15.384	8,020,301
2022-05-24	15.700	16.310	15.090	15.280	15.146	12,544,472
2022-05-23	15.190	15.700	15.110	15.630	15.493	8,180,321
2022-05-20	14.980	15.160	14.930	15.120	14.988	4,221,376
2022-05-19	14.700	14.960	14.540	14.920	14.789	3,722,514
2022-05-18	14.790	15.080	14.780	14.990	14.859	3,711,404
2022-05-17	14.790	14.860	14.630	14.790	14.660	2,915,024
2022-05-16	15.000	15.300	14.810	14.850	14.720	4,686,064
2022-05-13	15.030	15.090	14.840	14.950	14.819	2,768,944
2022-05-12	14.600	15.120	14.590	15.000	14.869	3,895,432
2022-05-11	15.030	15.270	14.800	14.840	14.710	4,420,531
2022-05-10	14.830	15.180	14.800	15.030	14.898	3,679,189
2022-05-09	14.750	15.310	14.610	15.040	14.908	3,482,214

← NewerPage 18 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.