CSSC Offshore & Marine Engineering Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 20.250 | 20.450 | 19.870 | 19.910 | 19.736 | 8,715,553 |
| 2021-11-04 | 20.070 | 20.620 | 19.800 | 20.250 | 20.073 | 11,756,983 |
| 2021-11-03 | 20.630 | 20.640 | 19.900 | 20.060 | 19.884 | 19,702,822 |
| 2021-11-02 | 19.400 | 21.090 | 19.360 | 21.090 | 20.905 | 33,284,432 |
| 2021-11-01 | 18.790 | 19.330 | 18.790 | 19.170 | 19.002 | 5,161,057 |
| 2021-10-29 | 18.590 | 18.990 | 18.320 | 18.910 | 18.744 | 6,426,898 |
| 2021-10-28 | 19.040 | 19.230 | 18.450 | 18.490 | 18.328 | 7,677,234 |
| 2021-10-27 | 19.750 | 19.800 | 19.090 | 19.240 | 19.071 | 7,403,235 |
| 2021-10-26 | 19.900 | 19.910 | 19.520 | 19.550 | 19.379 | 8,160,426 |
| 2021-10-25 | 20.160 | 20.320 | 19.830 | 19.880 | 19.706 | 8,255,713 |
| 2021-10-22 | 20.230 | 20.590 | 20.160 | 20.280 | 20.102 | 5,504,901 |
| 2021-10-21 | 20.370 | 20.520 | 20.250 | 20.280 | 20.102 | 4,608,386 |
| 2021-10-20 | 20.310 | 20.450 | 20.260 | 20.360 | 20.182 | 4,621,128 |
| 2021-10-19 | 20.450 | 20.530 | 20.200 | 20.400 | 20.221 | 4,706,002 |
| 2021-10-18 | 20.500 | 20.500 | 20.200 | 20.380 | 20.201 | 4,985,277 |
| 2021-10-15 | 20.550 | 20.690 | 20.200 | 20.220 | 20.043 | 7,097,284 |
| 2021-10-14 | 20.500 | 20.730 | 20.440 | 20.530 | 20.350 | 5,333,564 |
← NewerPage 21 of 21 · 1,217 trading days
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.