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
2025-10-21	26.360	27.030	26.250	26.910	26.910	14,473,453
2025-10-20	26.200	26.360	25.910	26.130	26.130	8,272,349
2025-10-17	26.750	27.030	25.970	26.020	26.020	12,659,447
2025-10-16	27.260	27.450	26.700	26.890	26.890	10,038,814
2025-10-15	27.700	27.700	26.880	27.250	27.250	13,659,882
2025-10-14	27.160	27.950	27.080	27.520	27.520	18,961,313
2025-10-13	26.500	27.220	26.310	27.180	27.180	12,330,318
2025-10-10	27.190	27.350	26.940	27.210	27.210	12,655,511
2025-10-09	27.170	27.210	26.790	27.190	27.190	13,211,784
2025-09-30	26.720	27.430	26.710	27.390	27.390	13,787,450
2025-09-29	26.770	27.000	26.020	26.860	26.860	13,549,011
2025-09-26	26.200	27.470	26.080	26.770	26.770	18,132,531
2025-09-25	26.100	26.340	25.920	26.070	26.070	7,654,561
2025-09-24	26.030	26.360	25.990	26.170	26.170	7,425,792
2025-09-23	26.480	26.690	25.730	26.180	26.180	9,491,653
2025-09-22	26.360	26.530	26.040	26.290	26.290	7,681,121
2025-09-19	26.140	26.650	26.110	26.500	26.500	8,761,777
2025-09-18	26.850	26.970	26.020	26.280	26.280	12,311,062
2025-09-17	26.690	26.930	26.640	26.920	26.920	8,110,930
2025-09-16	27.190	27.190	26.620	26.740	26.740	9,935,104
2025-09-15	27.100	27.410	26.810	27.300	27.300	10,225,950
2025-09-12	26.830	27.520	26.760	27.080	27.080	12,528,762
2025-09-11	26.280	26.860	26.170	26.850	26.850	9,569,244
2025-09-10	26.560	26.760	26.350	26.420	26.420	7,728,777
2025-09-09	26.840	26.980	26.550	26.640	26.640	8,330,840
2025-09-08	27.050	27.050	26.550	26.840	26.840	11,984,925
2025-09-05	26.600	27.200	26.470	27.100	27.100	10,295,976
2025-09-04	27.070	27.420	26.230	26.580	26.580	16,589,066
2025-09-03	29.200	29.320	26.910	27.210	27.210	23,717,307
2025-09-02	29.930	29.980	28.810	29.240	29.240	17,280,759
2025-09-01	29.540	30.000	29.090	29.980	29.980	25,357,232
2025-08-29	29.310	29.670	29.160	29.480	29.480	19,191,054
2025-08-28	28.490	29.310	28.210	29.300	29.300	17,919,848
2025-08-27	29.420	29.440	28.410	28.430	28.430	17,466,177
2025-08-26	29.700	29.700	29.360	29.410	29.410	13,321,700
2025-08-25	29.690	29.800	29.300	29.800	29.800	23,569,505
2025-08-22	28.900	29.560	28.690	29.560	29.560	21,297,726
2025-08-21	29.040	29.040	28.750	28.900	28.900	10,160,572
2025-08-20	28.610	29.040	28.370	29.020	29.020	15,896,013
2025-08-19	30.000	30.120	28.810	28.890	28.890	26,693,753
2025-08-18	29.120	29.770	29.120	29.540	29.540	22,592,628
2025-08-15	28.730	29.020	28.620	28.960	28.960	13,674,667
2025-08-14	29.340	29.340	28.710	28.720	28.720	18,779,040
2025-08-13	29.300	29.610	29.200	29.370	29.370	17,579,631
2025-08-12	29.460	29.710	28.910	29.320	29.320	17,645,152
2025-08-11	29.840	29.980	29.290	29.460	29.460	21,712,737
2025-08-08	29.840	30.500	29.700	29.790	29.790	22,373,610
2025-08-07	30.740	30.880	29.500	29.920	29.920	31,506,953
2025-08-06	28.490	31.000	28.420	30.600	30.600	51,365,437
2025-08-05	28.310	28.600	28.120	28.490	28.490	19,729,050
2025-08-04	27.170	28.190	27.130	28.190	28.190	19,439,597
2025-08-01	27.360	27.750	27.060	27.290	27.290	12,021,721
2025-07-31	28.080	28.140	27.350	27.450	27.450	15,072,006
2025-07-30	28.220	28.790	27.790	28.080	28.080	23,425,904
2025-07-29	27.720	28.300	27.510	28.200	28.200	18,420,398
2025-07-28	27.510	27.880	27.330	27.720	27.720	14,644,412
2025-07-25	27.500	27.640	27.230	27.510	27.510	10,721,434
2025-07-24	27.020	27.500	27.020	27.500	27.500	12,649,149
2025-07-23	27.670	27.670	27.000	27.140	27.140	17,314,331
2025-07-22	27.800	28.050	27.640	27.780	27.780	16,333,240

← NewerPage 5 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.