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
2025-07-21	27.770	27.900	27.630	27.800	27.800	14,843,941
2025-07-18	27.700	27.840	27.400	27.770	27.770	12,928,035
2025-07-17	27.520	27.870	27.220	27.870	27.870	15,933,636
2025-07-16	28.100	28.100	27.390	27.500	27.500	13,781,043
2025-07-15	28.260	28.270	27.650	27.940	27.940	16,653,956
2025-07-14	28.000	28.240	27.660	27.930	27.930	15,644,094
2025-07-11	27.110	28.500	27.110	28.060	28.060	30,474,696
2025-07-10	26.700	27.140	26.670	27.110	27.110	11,465,434
2025-07-09	27.150	27.430	26.850	26.880	26.880	14,369,826
2025-07-08	27.200	27.250	26.860	27.150	27.150	15,255,400
2025-07-07	27.150	27.820	26.980	27.300	27.300	22,087,519
2025-07-04	26.960	27.330	26.610	26.930	26.930	18,950,070
2025-07-03	27.150	27.830	26.920	27.170	27.170	24,488,804
2025-07-02	28.850	29.060	27.270	27.280	27.280	48,295,696
2025-07-01	27.190	28.500	26.850	28.010	28.010	37,268,760
2025-06-30	27.050	27.470	26.920	27.190	27.190	22,046,247
2025-06-27	26.350	27.100	26.300	26.650	26.650	21,385,824
2025-06-26	25.730	27.510	25.730	26.590	26.590	42,277,810
2025-06-25	25.050	25.890	24.970	25.730	25.730	22,599,333
2025-06-24	25.130	25.130	24.720	25.050	25.050	12,692,031
2025-06-23	25.000	25.490	24.850	25.430	25.430	12,835,094
2025-06-20	24.950	25.150	24.700	24.880	24.880	7,559,484
2025-06-19	25.320	25.350	24.670	25.000	25.000	12,046,736
2025-06-18	25.000	25.660	24.900	25.420	25.420	15,832,400
2025-06-17	25.130	25.160	24.790	25.090	25.090	7,633,859
2025-06-16	25.120	25.250	24.860	25.160	25.160	10,999,350
2025-06-13	24.660	25.250	24.660	25.090	25.090	19,481,663
2025-06-12	24.660	24.700	24.330	24.660	24.660	8,233,401
2025-06-11	24.930	24.930	24.580	24.640	24.640	8,002,692
2025-06-10	25.110	25.110	24.670	24.790	24.790	9,223,315
2025-06-09	24.830	25.090	24.750	25.030	25.030	7,980,726
2025-06-06	25.040	25.210	24.800	24.830	24.830	8,682,878
2025-06-05	24.960	25.110	24.850	24.920	24.920	7,454,165
2025-06-04	24.760	25.100	24.730	25.030	25.030	10,352,378
2025-06-03	24.630	25.090	24.500	24.920	24.920	11,829,246
2025-05-30	24.420	24.890	24.130	24.660	24.660	11,057,832
2025-05-29	24.170	24.550	24.150	24.420	24.420	7,553,210
2025-05-28	24.240	24.540	24.110	24.230	24.230	7,290,330
2025-05-27	24.280	24.410	24.100	24.330	24.330	5,123,300
2025-05-26	23.900	24.460	23.900	24.440	24.440	6,819,419
2025-05-23	24.300	24.450	24.020	24.040	24.040	7,685,448
2025-05-22	24.450	24.550	24.240	24.260	24.260	6,997,554
2025-05-21	24.620	24.750	24.410	24.520	24.520	6,879,447
2025-05-20	24.990	25.110	24.560	24.610	24.610	11,155,280
2025-05-19	24.700	25.080	24.600	24.920	24.920	13,404,396
2025-05-16	24.370	25.100	24.310	24.640	24.640	13,138,598
2025-05-15	24.700	25.060	24.380	24.400	24.400	10,742,130
2025-05-14	24.740	24.900	24.490	24.690	24.690	10,736,400
2025-05-13	25.590	25.590	24.700	24.740	24.740	22,008,361
2025-05-12	24.500	25.970	24.100	25.600	25.600	38,716,505
2025-05-09	24.830	24.830	24.350	24.440	24.440	14,343,956
2025-05-08	24.500	24.840	24.250	24.830	24.830	20,752,949
2025-05-07	24.180	25.140	24.020	24.690	24.690	30,218,970
2025-05-06	24.000	24.060	23.750	24.060	24.060	13,778,316
2025-04-30	23.800	23.990	23.740	23.820	23.820	11,358,043
2025-04-29	23.160	23.810	23.020	23.800	23.800	10,596,664
2025-04-28	23.330	23.500	23.160	23.200	23.200	5,817,150
2025-04-25	23.180	23.390	23.090	23.320	23.320	6,766,729
2025-04-24	23.650	23.670	23.090	23.150	23.150	10,155,274
2025-04-23	23.830	23.990	23.510	23.640	23.640	10,626,551

← NewerPage 6 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.