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
2026-01-15	31.000	32.570	30.880	31.780	31.780	23,560,671
2026-01-14	31.900	32.450	31.010	31.430	31.430	32,193,791
2026-01-13	32.300	32.740	31.350	31.890	31.890	34,758,956
2026-01-12	32.330	33.220	32.010	32.350	32.350	39,296,700
2026-01-09	31.500	31.880	30.820	31.290	31.290	38,812,929
2026-01-08	29.790	31.140	29.740	30.940	30.940	34,767,345
2026-01-07	30.200	30.280	29.600	29.790	29.790	21,618,643
2026-01-06	29.630	30.500	29.610	30.410	30.410	30,635,991
2026-01-05	28.590	30.340	28.590	29.990	29.990	38,644,489
2025-12-31	28.310	28.510	27.910	28.450	28.450	17,834,261
2025-12-30	28.630	28.930	28.230	28.340	28.340	18,405,439
2025-12-29	28.980	29.080	28.460	28.600	28.600	19,176,812
2025-12-26	28.360	28.700	28.100	28.500	28.500	21,056,272
2025-12-25	27.720	28.700	27.720	28.480	28.480	22,620,034
2025-12-24	27.380	28.050	27.100	27.880	27.880	20,082,888
2025-12-23	27.450	27.780	27.290	27.490	27.490	17,751,738
2025-12-22	27.420	27.870	27.360	27.450	27.450	18,276,291
2025-12-19	27.030	27.580	27.030	27.370	27.370	17,072,746
2025-12-18	27.170	27.390	27.050	27.110	27.110	17,681,556
2025-12-17	27.200	27.500	26.800	27.410	27.410	20,388,551
2025-12-16	28.690	28.790	27.190	27.410	27.410	32,684,903
2025-12-15	28.930	29.520	28.700	28.750	28.750	21,233,203
2025-12-12	29.200	29.820	29.010	29.260	29.260	23,328,535
2025-12-11	30.330	30.400	29.300	29.300	29.300	29,209,082
2025-12-10	29.730	31.200	29.730	30.410	30.410	36,337,491
2025-12-09	30.660	31.150	29.930	30.080	30.080	35,585,761
2025-12-08	30.610	30.860	30.040	30.320	30.320	40,711,422
2025-12-05	28.560	30.480	28.560	29.860	29.860	49,502,370
2025-12-04	29.600	29.860	28.770	28.770	28.770	42,089,660
2025-12-03	29.500	30.900	28.820	30.280	30.280	61,680,251
2025-12-02	29.300	30.500	29.010	29.850	29.850	55,409,964
2025-12-01	29.300	30.000	29.160	29.370	29.370	38,525,194
2025-11-28	30.100	30.390	29.310	29.860	29.860	48,467,640
2025-11-27	29.880	30.960	29.360	30.040	30.040	58,847,291
2025-11-26	31.450	31.470	29.670	29.890	29.890	83,221,029
2025-11-25	32.290	34.300	31.800	32.970	32.970	112,696,352
2025-11-24	29.810	33.040	29.810	33.040	33.040	84,119,256
2025-11-21	28.020	31.060	28.020	30.040	30.040	90,287,619
2025-11-20	28.660	28.740	27.700	28.240	28.240	52,173,412
2025-11-19	26.110	28.930	26.110	28.930	28.930	58,216,272
2025-11-18	27.030	27.070	26.240	26.300	26.300	21,439,000
2025-11-17	26.990	27.980	26.800	27.300	27.300	35,175,157
2025-11-14	26.270	26.400	26.130	26.140	26.140	7,362,838
2025-11-13	26.210	26.390	26.140	26.390	26.390	7,475,811
2025-11-12	26.280	26.330	25.980	26.330	26.330	10,003,900
2025-11-11	26.420	26.880	26.250	26.370	26.370	11,571,306
2025-11-10	26.620	26.680	26.080	26.430	26.430	17,954,848
2025-11-07	27.290	28.260	26.920	27.030	27.030	28,273,751
2025-11-06	27.750	27.800	27.240	27.610	27.610	20,790,232
2025-11-05	27.110	28.530	27.000	27.930	27.930	26,610,896
2025-11-04	27.800	27.800	27.080	27.300	27.300	13,833,642
2025-11-03	26.820	27.900	26.760	27.900	27.900	23,176,327
2025-10-31	27.600	27.680	26.880	26.900	26.900	16,391,257
2025-10-30	27.510	27.890	27.380	27.590	27.590	13,953,480
2025-10-29	27.260	27.770	27.180	27.710	27.710	13,502,951
2025-10-28	27.000	27.770	27.000	27.520	27.520	17,668,943
2025-10-27	26.400	27.520	26.300	27.270	27.270	20,589,593
2025-10-24	26.010	26.440	26.010	26.170	26.170	8,177,486
2025-10-23	26.060	26.100	25.530	26.010	26.010	7,388,777
2025-10-22	26.670	26.670	26.170	26.240	26.240	10,896,223

← NewerPage 4 of 21 · 1,215 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.