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
2025-04-22	23.920	24.050	23.760	23.830	23.830	8,866,413
2025-04-21	23.750	24.060	23.550	23.950	23.950	9,095,471
2025-04-18	23.750	24.050	23.600	23.810	23.810	9,112,266
2025-04-17	23.720	24.270	23.700	23.890	23.890	12,714,711
2025-04-16	24.120	24.430	23.600	23.980	23.980	13,508,479
2025-04-15	24.400	24.400	23.900	23.980	23.980	12,437,341
2025-04-14	24.110	24.560	23.860	24.440	24.440	20,888,566
2025-04-11	23.950	24.200	23.700	24.010	24.010	21,494,732
2025-04-10	25.700	25.700	24.120	24.150	24.150	46,930,171
2025-04-09	23.300	23.430	22.430	23.430	23.430	22,771,258
2025-04-08	20.600	21.300	20.590	21.300	21.300	14,016,000
2025-04-07	22.000	22.010	20.750	20.750	20.750	13,018,934
2025-04-03	22.990	23.170	22.910	23.050	23.050	5,800,281
2025-04-02	23.510	23.550	23.130	23.160	23.160	6,742,866
2025-04-01	23.140	23.550	23.140	23.460	23.460	8,908,520
2025-03-31	23.320	23.470	22.860	23.020	23.020	9,703,343
2025-03-28	23.700	23.790	23.300	23.360	23.360	8,150,301
2025-03-27	23.810	23.900	23.420	23.680	23.680	11,077,913
2025-03-26	24.110	24.310	23.880	23.910	23.910	12,117,165
2025-03-25	24.630	24.850	24.000	24.240	24.240	14,381,338
2025-03-24	25.220	25.320	24.120	24.710	24.710	23,530,735
2025-03-21	24.390	25.300	24.240	24.890	24.890	37,771,525
2025-03-20	23.810	24.540	23.680	24.290	24.290	17,418,067
2025-03-19	23.850	24.150	23.700	23.770	23.770	9,659,624
2025-03-18	23.990	24.170	23.810	23.930	23.930	12,923,771
2025-03-17	24.580	24.990	24.100	24.130	24.130	17,561,970
2025-03-14	24.720	24.720	24.100	24.320	24.320	14,167,647
2025-03-13	24.060	24.400	23.700	24.400	24.400	12,048,438
2025-03-12	24.160	24.360	23.850	24.030	24.030	12,576,989
2025-03-11	23.550	24.500	23.550	24.260	24.260	19,686,332
2025-03-10	23.250	24.020	23.200	23.790	23.790	21,173,810
2025-03-07	22.920	23.290	22.800	23.130	23.130	9,802,826
2025-03-06	22.850	22.980	22.760	22.930	22.930	6,766,304
2025-03-05	22.920	23.050	22.720	22.880	22.880	6,523,103
2025-03-04	22.580	23.080	22.540	22.920	22.920	9,952,588
2025-03-03	22.590	22.780	22.410	22.540	22.540	6,430,410
2025-02-28	22.720	22.920	22.550	22.580	22.580	7,206,336
2025-02-27	22.770	22.950	22.550	22.740	22.740	6,349,950
2025-02-26	22.550	22.760	22.520	22.760	22.760	5,135,133
2025-02-25	22.780	22.790	22.470	22.540	22.540	8,072,287
2025-02-24	23.000	23.070	22.830	22.880	22.880	8,012,332
2025-02-21	23.090	23.300	22.900	23.070	23.070	8,757,781
2025-02-20	23.280	23.340	23.010	23.150	23.150	6,853,921
2025-02-19	22.920	23.640	22.910	23.420	23.420	7,377,240
2025-02-18	23.380	23.480	22.870	23.010	23.010	7,421,208
2025-02-17	23.320	23.400	23.270	23.370	23.370	5,820,001
2025-02-14	23.280	23.390	23.150	23.320	23.320	5,437,579
2025-02-13	23.330	23.460	23.250	23.250	23.250	6,387,981
2025-02-12	23.280	23.390	23.200	23.320	23.320	5,624,396
2025-02-11	23.600	23.610	23.200	23.280	23.280	7,459,840
2025-02-10	23.570	23.720	23.500	23.670	23.670	6,944,058
2025-02-07	23.480	23.720	23.400	23.600	23.600	9,574,454
2025-02-06	23.250	23.560	23.110	23.550	23.550	6,403,012
2025-02-05	23.370	23.490	23.100	23.320	23.320	4,810,788
2025-01-27	23.300	23.730	23.250	23.370	23.370	7,159,188
2025-01-24	23.140	23.330	23.010	23.310	23.310	5,972,936
2025-01-23	23.100	23.530	23.090	23.130	23.130	8,406,034
2025-01-22	23.120	23.430	23.110	23.160	23.160	10,444,101
2025-01-21	23.070	23.130	22.650	22.720	22.720	5,640,181
2025-01-20	23.050	23.200	22.930	23.040	23.040	4,721,789

← NewerPage 7 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.