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
2022-05-06	14.810	15.010	14.700	14.760	14.631	4,691,706
2022-05-05	14.400	15.320	14.360	15.160	15.027	7,279,128
2022-04-29	13.900	14.650	13.890	14.560	14.432	5,971,993
2022-04-28	13.790	14.160	13.720	13.850	13.729	3,902,739
2022-04-27	13.260	13.960	12.900	13.900	13.778	6,039,516
2022-04-26	14.410	14.490	13.330	13.400	13.283	7,066,176
2022-04-25	15.600	15.600	14.390	14.390	14.264	7,108,514
2022-04-22	15.750	16.280	15.100	15.990	15.850	8,022,910
2022-04-21	16.640	16.700	15.810	15.850	15.711	5,313,654
2022-04-20	17.070	17.190	16.630	16.640	16.494	4,491,345
2022-04-19	17.110	17.130	16.800	17.000	16.851	4,444,182
2022-04-18	17.020	17.260	16.750	17.130	16.980	6,555,288
2022-04-15	16.350	17.080	16.250	17.070	16.920	8,189,267
2022-04-14	16.350	16.520	16.170	16.430	16.286	3,086,600
2022-04-13	16.290	16.620	16.150	16.350	16.207	4,032,144
2022-04-12	15.880	16.640	15.470	16.480	16.336	7,722,319
2022-04-11	16.700	16.700	15.880	15.900	15.761	5,966,101
2022-04-08	16.910	16.910	16.460	16.610	16.464	3,949,904
2022-04-07	16.980	17.290	16.730	16.880	16.732	6,096,801
2022-04-06	16.850	16.970	16.700	16.940	16.792	2,744,036
2022-04-01	16.800	17.000	16.680	16.850	16.702	2,877,391
2022-03-31	17.010	17.200	16.890	16.900	16.752	3,214,788
2022-03-30	16.850	17.100	16.830	17.060	16.911	3,507,769
2022-03-29	16.850	17.240	16.600	16.930	16.782	4,215,272
2022-03-28	17.010	17.010	16.550	16.850	16.702	3,962,086
2022-03-25	17.230	17.350	17.030	17.050	16.901	3,086,780
2022-03-24	17.490	17.490	17.040	17.090	16.940	5,214,251
2022-03-23	17.430	17.680	17.300	17.530	17.376	4,301,773
2022-03-22	17.310	17.610	17.300	17.450	17.297	3,223,337
2022-03-21	17.350	17.570	17.250	17.470	17.317	3,501,200
2022-03-18	17.180	17.520	17.010	17.350	17.198	4,070,421
2022-03-17	17.190	17.600	17.150	17.260	17.109	6,310,437
2022-03-16	16.910	17.290	16.200	17.180	17.029	7,782,037
2022-03-15	17.390	17.390	16.700	16.790	16.643	6,008,423
2022-03-14	17.350	17.980	17.000	17.510	17.357	7,760,310
2022-03-11	17.180	17.570	16.540	17.520	17.366	6,868,292
2022-03-10	17.410	17.600	17.110	17.270	17.119	5,843,462
2022-03-09	18.210	18.400	16.440	17.290	17.139	12,919,350
2022-03-08	19.120	19.200	18.190	18.220	18.060	9,913,912
2022-03-07	19.470	19.540	19.050	19.200	19.032	5,339,593
2022-03-04	19.750	19.850	19.430	19.460	19.289	5,374,085
2022-03-03	20.200	20.200	19.780	19.850	19.676	5,841,108
2022-03-02	20.220	20.340	20.060	20.190	20.013	5,552,778
2022-03-01	20.090	20.460	19.860	20.360	20.182	9,823,365
2022-02-28	19.680	20.190	19.680	20.030	19.854	11,908,456
2022-02-25	19.800	19.850	19.500	19.670	19.498	11,851,976
2022-02-24	19.380	21.290	19.160	20.150	19.973	25,427,501
2022-02-23	19.080	19.460	19.040	19.390	19.220	5,833,931
2022-02-22	19.660	19.790	19.100	19.180	19.012	6,811,672
2022-02-21	19.470	19.590	19.380	19.450	19.280	3,705,428
2022-02-18	19.380	19.520	19.280	19.420	19.250	3,460,128
2022-02-17	19.650	19.700	19.310	19.540	19.369	5,218,202
2022-02-16	19.660	19.680	19.530	19.560	19.389	3,083,800
2022-02-15	19.540	19.880	19.460	19.750	19.577	3,073,452
2022-02-14	19.250	19.750	19.250	19.580	19.408	3,352,874
2022-02-11	19.830	19.840	19.440	19.450	19.280	4,759,020
2022-02-10	19.850	19.950	19.750	19.830	19.656	2,982,230
2022-02-09	19.470	19.990	19.470	19.910	19.736	4,933,748
2022-02-08	19.260	19.570	19.100	19.570	19.399	5,316,136
2022-02-07	19.160	19.380	19.050	19.170	19.002	5,704,527

← NewerPage 19 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.