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
2022-01-28	19.200	19.400	18.680	19.050	18.883	7,321,243
2022-01-27	19.530	19.800	19.000	19.020	18.853	8,484,773
2022-01-26	19.710	19.950	19.450	19.760	19.587	5,704,700
2022-01-25	20.170	20.450	19.710	19.800	19.626	8,194,629
2022-01-24	20.100	20.340	20.000	20.090	19.914	5,018,130
2022-01-21	20.610	20.830	20.020	20.190	20.013	7,133,782
2022-01-20	21.230	21.460	20.810	20.850	20.667	7,138,300
2022-01-19	21.400	21.670	21.170	21.230	21.044	6,529,432
2022-01-18	21.720	21.750	21.340	21.520	21.331	5,554,295
2022-01-17	21.350	21.760	21.250	21.720	21.530	6,961,362
2022-01-14	21.630	21.880	21.230	21.350	21.163	6,536,815
2022-01-13	22.250	22.750	21.580	21.630	21.440	9,987,477
2022-01-12	21.500	22.190	21.500	22.130	21.936	10,468,281
2022-01-11	22.440	22.440	21.600	21.730	21.540	12,333,830
2022-01-10	22.850	22.850	21.900	22.620	22.422	9,665,108
2022-01-07	23.220	23.550	22.800	22.850	22.650	8,371,375
2022-01-06	22.800	23.390	22.450	23.220	23.017	10,420,658
2022-01-05	23.920	24.170	22.610	22.800	22.600	14,989,885
2022-01-04	23.330	24.160	23.330	23.910	23.700	13,660,346
2021-12-31	23.300	23.600	23.160	23.330	23.126	9,638,400
2021-12-30	23.170	23.860	22.720	23.500	23.294	15,891,678
2021-12-29	23.570	23.850	22.730	23.150	22.947	19,094,281
2021-12-28	22.480	22.840	22.230	22.600	22.402	9,129,460
2021-12-27	22.560	22.640	22.100	22.340	22.144	8,699,462
2021-12-24	23.190	23.540	22.520	22.560	22.362	13,273,410
2021-12-23	23.140	23.650	22.980	23.230	23.026	14,018,280
2021-12-22	24.000	24.100	23.010	23.160	22.957	17,656,547
2021-12-21	24.420	24.500	23.260	23.980	23.770	18,817,891
2021-12-20	24.680	24.980	24.150	24.380	24.166	35,232,521
2021-12-17	22.150	24.340	22.150	23.400	23.195	32,500,896
2021-12-16	21.870	22.410	21.560	22.140	21.946	19,238,841
2021-12-15	21.500	22.400	21.330	21.880	21.688	23,241,259
2021-12-14	20.840	21.410	20.840	21.140	20.955	10,239,210
2021-12-13	20.580	21.460	20.580	20.830	20.647	12,657,588
2021-12-10	20.800	21.190	20.600	20.630	20.449	10,269,634
2021-12-09	20.790	21.660	20.660	21.030	20.846	18,585,110
2021-12-08	20.120	20.930	20.120	20.650	20.469	13,530,350
2021-12-07	20.520	20.640	20.050	20.180	20.003	8,858,823
2021-12-06	20.070	20.660	19.950	20.520	20.340	17,480,584
2021-12-03	19.810	20.230	19.810	20.060	19.884	8,705,123
2021-12-02	19.720	20.200	19.720	19.900	19.726	8,061,879
2021-12-01	19.890	19.950	19.680	19.760	19.587	6,259,754
2021-11-30	19.480	20.190	19.480	19.940	19.765	11,911,515
2021-11-29	19.500	19.670	19.330	19.430	19.260	5,702,165
2021-11-26	19.800	19.950	19.730	19.740	19.567	4,036,643
2021-11-25	20.000	20.080	19.800	19.850	19.676	5,550,879
2021-11-24	20.190	20.250	19.950	20.010	19.835	7,580,600
2021-11-23	20.060	20.450	19.970	20.240	20.063	10,023,884
2021-11-22	20.080	20.240	19.960	20.060	19.884	5,386,292
2021-11-19	20.120	20.230	19.950	20.090	19.914	5,561,015
2021-11-18	19.810	20.270	19.750	20.110	19.934	7,666,039
2021-11-17	19.690	19.950	19.460	19.850	19.676	5,711,519
2021-11-16	20.190	20.320	19.680	19.700	19.527	10,047,670
2021-11-15	20.300	20.960	20.240	20.290	20.112	12,042,879
2021-11-12	20.000	20.320	19.990	20.170	19.993	7,728,034
2021-11-11	19.990	20.150	19.890	20.060	19.884	5,571,568
2021-11-10	19.880	20.200	19.840	20.060	19.884	6,105,991
2021-11-09	19.790	20.190	19.730	20.000	19.825	7,298,364
2021-11-08	19.880	20.150	19.770	19.840	19.666	5,944,102
2021-11-05	20.250	20.450	19.870	19.910	19.736	8,715,553

← NewerPage 20 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.