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
2026-04-20	29.970	30.730	29.850	30.660	30.660	27,996,718
2026-04-17	29.300	29.720	29.010	29.630	29.630	15,488,766
2026-04-16	29.310	29.590	29.040	29.370	29.370	15,494,630
2026-04-15	29.550	29.950	29.220	29.240	29.240	20,240,098
2026-04-14	29.880	29.930	29.110	29.430	29.430	27,600,214
2026-04-13	28.380	28.690	28.220	28.500	28.500	13,713,819
2026-04-10	28.330	29.060	28.330	28.660	28.660	16,972,793
2026-04-09	28.100	28.490	27.840	28.200	28.200	13,310,466
2026-04-08	28.610	28.690	28.040	28.490	28.490	19,287,800
2026-04-07	27.200	28.000	27.200	27.850	27.850	14,732,701
2026-04-03	27.980	28.280	27.200	27.230	27.230	10,485,886
2026-04-02	28.610	28.890	27.750	27.890	27.890	13,661,595
2026-04-01	28.990	29.200	28.570	28.680	28.680	10,840,067
2026-03-31	28.890	29.410	28.560	28.580	28.580	13,220,586
2026-03-30	29.000	29.280	28.480	28.960	28.960	16,127,872
2026-03-27	29.140	29.930	28.980	29.770	29.770	9,179,849
2026-03-26	30.170	30.300	29.310	29.660	29.660	10,554,424
2026-03-25	29.850	30.360	29.780	30.170	30.170	14,536,173
2026-03-24	28.980	29.900	28.750	29.850	29.850	16,251,136
2026-03-23	29.610	29.770	28.330	28.610	28.610	17,454,252
2026-03-20	31.160	31.360	30.220	30.230	30.230	11,231,963
2026-03-19	31.710	31.910	30.930	31.150	31.150	11,523,578
2026-03-18	32.280	32.370	31.490	32.140	32.140	12,022,366
2026-03-17	33.150	33.360	31.990	32.030	32.030	16,326,716
2026-03-16	33.880	34.070	32.950	33.160	33.160	15,178,388
2026-03-13	34.010	34.290	33.350	33.550	33.550	12,985,929
2026-03-12	34.660	34.800	33.950	34.290	34.290	15,272,051
2026-03-11	35.370	35.750	34.700	34.800	34.800	15,479,607
2026-03-10	35.110	36.460	35.100	35.370	35.370	16,953,293
2026-03-09	35.860	35.890	34.730	35.000	35.000	21,414,114
2026-03-06	35.420	37.280	35.280	36.350	36.350	22,918,886
2026-03-05	35.950	36.340	35.330	35.600	35.600	16,841,074
2026-03-04	34.500	36.570	34.450	35.680	35.680	24,010,221
2026-03-03	37.020	37.580	35.080	35.150	35.150	31,843,275
2026-03-02	38.090	38.490	36.300	37.220	37.220	33,033,781
2026-02-27	37.500	38.550	36.920	37.410	37.410	29,665,809
2026-02-26	36.740	37.670	36.400	37.460	37.460	26,593,891
2026-02-25	36.640	37.960	36.140	36.960	36.960	35,811,706
2026-02-24	35.600	37.440	35.570	37.020	37.020	33,886,373
2026-02-13	35.400	37.100	35.400	35.990	35.990	34,528,133
2026-02-12	33.800	37.190	33.430	35.510	35.510	38,963,052
2026-02-11	33.260	35.350	32.880	34.150	34.150	35,306,699
2026-02-10	32.150	33.720	31.710	33.570	33.570	27,739,168
2026-02-09	32.150	32.710	32.030	32.110	32.110	14,480,272
2026-02-06	31.750	32.460	31.400	31.830	31.830	19,376,615
2026-02-05	33.470	33.880	32.280	32.450	32.450	23,893,912
2026-02-04	31.940	33.270	31.850	32.760	32.760	20,323,218
2026-02-03	31.150	32.200	30.940	32.030	32.030	17,866,286
2026-02-02	31.250	31.930	30.850	30.850	30.850	14,682,155
2026-01-30	32.170	32.380	30.700	31.440	31.440	18,251,126
2026-01-29	32.920	33.000	31.930	32.100	32.100	20,176,135
2026-01-28	33.150	33.590	32.700	33.150	33.150	17,085,418
2026-01-27	33.020	33.400	32.350	33.150	33.150	17,772,386
2026-01-26	33.830	34.500	33.000	33.390	33.390	22,920,104
2026-01-23	34.550	34.550	33.400	33.770	33.770	28,124,395
2026-01-22	31.650	34.800	31.650	34.010	34.010	51,878,587
2026-01-21	31.700	32.370	31.510	31.640	31.640	15,698,718
2026-01-20	31.680	32.450	31.650	31.940	31.940	22,188,994
2026-01-19	31.090	31.910	30.610	31.600	31.600	20,273,753
2026-01-16	31.750	31.850	30.890	31.100	31.100	18,234,669

← NewerPage 3 of 21 · 1,213 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.