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
2026-07-16	25.000	25.800	24.950	25.320	25.320	10,561,515
2026-07-15	24.990	25.750	24.730	25.600	25.465	12,991,014
2026-07-14	25.800	25.800	24.440	25.140	25.007	20,660,878
2026-07-13	27.500	27.700	25.740	25.890	25.754	34,007,383
2026-07-10	26.020	28.600	25.980	28.600	28.449	19,488,581
2026-07-09	25.850	26.200	25.250	26.000	25.863	9,462,058
2026-07-08	26.900	26.920	25.720	25.990	25.990	8,729,537
2026-07-07	27.030	27.360	26.280	26.460	26.460	9,473,722
2026-07-06	26.800	27.550	26.760	27.160	27.160	14,335,960
2026-07-03	25.660	27.550	25.660	27.070	27.070	18,015,168
2026-07-02	25.690	26.040	25.460	25.510	25.510	9,586,229
2026-07-01	25.330	26.240	25.330	25.700	25.700	12,401,739
2026-06-30	25.560	25.800	25.050	25.440	25.440	8,417,000
2026-06-29	24.500	25.980	24.110	25.650	25.650	15,272,788
2026-06-26	25.700	25.710	24.560	24.560	24.560	10,113,966
2026-06-25	26.190	26.300	25.680	25.780	25.780	7,665,877
2026-06-24	26.500	26.610	25.900	26.220	26.220	9,285,590
2026-06-23	27.100	27.290	26.410	26.600	26.600	9,803,147
2026-06-22	26.400	27.120	26.110	27.100	27.100	11,010,727
2026-06-18	27.000	27.360	26.550	26.670	26.670	8,676,462
2026-06-17	27.050	27.300	26.720	27.150	27.150	8,636,991
2026-06-16	26.930	27.140	26.670	26.830	26.830	8,453,687
2026-06-15	26.090	27.250	26.090	27.030	27.030	12,605,035
2026-06-12	25.360	26.250	25.240	25.990	25.990	13,950,048
2026-06-11	25.190	25.400	24.800	25.120	25.120	8,989,190
2026-06-10	25.700	25.880	25.100	25.480	25.480	9,384,974
2026-06-09	26.500	26.500	25.300	25.710	25.710	9,509,839
2026-06-08	26.570	26.980	25.670	25.930	25.930	12,701,044
2026-06-05	27.560	27.750	26.990	27.150	27.150	11,235,806
2026-06-04	27.440	28.330	27.410	27.640	27.640	9,842,919
2026-06-03	27.800	28.020	27.440	27.620	27.620	8,387,970
2026-06-02	28.180	28.240	27.350	27.860	27.860	8,280,502
2026-06-01	28.120	28.480	27.950	28.090	28.090	8,360,791
2026-05-29	28.920	29.100	28.120	28.230	28.230	10,476,374
2026-05-28	28.610	29.080	28.240	28.920	28.920	9,401,021
2026-05-27	29.060	29.930	28.560	28.640	28.640	12,950,500
2026-05-26	29.440	29.460	28.680	29.280	29.280	11,616,869
2026-05-25	30.000	30.400	29.250	29.530	29.530	12,117,350
2026-05-22	30.210	30.500	29.850	30.000	30.000	9,935,435
2026-05-21	30.480	31.450	29.840	29.930	29.930	16,128,850
2026-05-20	29.900	30.870	29.580	30.410	30.410	13,886,772
2026-05-19	30.500	30.590	29.410	30.090	30.090	13,157,314
2026-05-18	30.300	31.070	30.130	30.320	30.320	14,128,758
2026-05-15	31.180	31.840	30.410	30.710	30.710	18,894,640
2026-05-14	32.600	32.600	31.150	31.150	31.150	20,886,334
2026-05-13	31.450	32.580	31.390	32.570	32.570	26,091,124
2026-05-12	32.100	32.100	31.150	31.470	31.470	18,953,936
2026-05-11	31.590	32.420	31.510	32.090	32.090	21,241,020
2026-05-08	31.600	31.950	31.030	31.690	31.690	21,634,056
2026-05-07	32.060	32.380	31.540	31.710	31.710	21,639,382
2026-05-06	31.740	32.140	31.400	32.130	32.130	28,675,301
2026-04-30	32.990	33.530	32.000	32.150	32.150	31,265,177
2026-04-29	31.830	32.680	31.440	32.360	32.360	28,735,618
2026-04-28	30.580	32.660	30.560	31.690	31.690	34,984,969
2026-04-27	31.240	31.570	30.570	30.730	30.730	21,324,285
2026-04-24	31.800	31.910	31.110	31.230	31.230	28,231,608
2026-04-23	30.560	32.590	30.510	32.240	32.240	40,403,184
2026-04-22	30.230	30.650	30.030	30.580	30.580	15,156,031
2026-04-21	30.430	31.200	30.150	30.530	30.530	22,227,307
2026-04-20	29.970	30.730	29.850	30.660	30.660	27,996,718

← NewerPage 2 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.