CSSC Offshore & Marine Engineering Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 22.940 | 23.060 | 22.860 | 22.950 | 22.950 | 4,260,793 |
| 2025-01-16 | 22.790 | 23.150 | 22.630 | 23.070 | 23.070 | 6,762,758 |
| 2025-01-15 | 23.090 | 23.090 | 22.710 | 22.760 | 22.760 | 4,728,018 |
| 2025-01-14 | 22.550 | 23.190 | 22.520 | 23.100 | 23.100 | 5,918,380 |
| 2025-01-13 | 22.310 | 22.720 | 22.210 | 22.520 | 22.520 | 3,250,900 |
| 2025-01-10 | 22.800 | 22.940 | 22.500 | 22.510 | 22.510 | 3,838,300 |
| 2025-01-09 | 22.790 | 23.140 | 22.650 | 22.910 | 22.910 | 4,277,501 |
| 2025-01-08 | 22.910 | 23.250 | 22.460 | 22.970 | 22.970 | 6,318,500 |
| 2025-01-07 | 22.600 | 22.910 | 22.540 | 22.860 | 22.860 | 4,426,621 |
| 2025-01-06 | 22.660 | 22.820 | 22.500 | 22.600 | 22.600 | 4,491,947 |
| 2025-01-03 | 22.990 | 23.130 | 22.630 | 22.670 | 22.670 | 7,006,102 |
| 2025-01-02 | 23.700 | 23.770 | 22.850 | 22.980 | 22.980 | 9,423,291 |
| 2024-12-31 | 24.240 | 24.360 | 23.700 | 23.700 | 23.700 | 9,929,120 |
| 2024-12-30 | 24.560 | 24.690 | 24.150 | 24.300 | 24.300 | 8,777,393 |
| 2024-12-27 | 24.260 | 24.660 | 24.230 | 24.470 | 24.470 | 8,642,720 |
| 2024-12-26 | 24.210 | 24.360 | 24.170 | 24.270 | 24.270 | 5,838,194 |
| 2024-12-25 | 24.440 | 24.500 | 24.110 | 24.260 | 24.260 | 7,351,544 |
| 2024-12-24 | 24.700 | 24.700 | 24.360 | 24.520 | 24.520 | 11,692,931 |
| 2024-12-23 | 24.120 | 25.380 | 23.910 | 24.950 | 24.950 | 19,713,686 |
| 2024-12-20 | 24.440 | 24.440 | 24.090 | 24.250 | 24.250 | 6,487,401 |
| 2024-12-19 | 24.590 | 24.710 | 24.280 | 24.440 | 24.440 | 7,782,004 |
| 2024-12-18 | 24.400 | 25.180 | 24.400 | 24.830 | 24.830 | 14,394,778 |
| 2024-12-17 | 23.980 | 24.800 | 23.920 | 24.400 | 24.400 | 12,931,445 |
| 2024-12-16 | 24.380 | 24.400 | 23.920 | 23.980 | 23.980 | 8,539,286 |
| 2024-12-13 | 24.800 | 24.920 | 24.330 | 24.490 | 24.490 | 14,154,663 |
| 2024-12-12 | 24.700 | 24.920 | 24.640 | 24.870 | 24.870 | 9,139,420 |
| 2024-12-11 | 24.680 | 24.760 | 24.610 | 24.730 | 24.730 | 5,851,849 |
| 2024-12-10 | 25.050 | 25.170 | 24.660 | 24.710 | 24.710 | 8,810,202 |
| 2024-12-09 | 24.700 | 24.770 | 24.510 | 24.640 | 24.640 | 5,389,756 |
| 2024-12-06 | 24.680 | 24.880 | 24.450 | 24.790 | 24.790 | 6,743,084 |
| 2024-12-05 | 24.500 | 24.750 | 24.400 | 24.670 | 24.670 | 4,676,442 |
| 2024-12-04 | 24.900 | 24.910 | 24.470 | 24.560 | 24.560 | 6,333,855 |
| 2024-12-03 | 25.200 | 25.200 | 24.620 | 24.880 | 24.880 | 6,261,257 |
| 2024-12-02 | 24.550 | 25.190 | 24.480 | 25.070 | 25.070 | 10,010,264 |
| 2024-11-29 | 24.240 | 24.560 | 24.110 | 24.480 | 24.480 | 6,772,394 |
| 2024-11-28 | 24.450 | 24.580 | 24.250 | 24.280 | 24.280 | 5,899,600 |
| 2024-11-27 | 24.220 | 24.550 | 23.570 | 24.540 | 24.540 | 8,493,363 |
| 2024-11-26 | 24.160 | 24.390 | 24.120 | 24.250 | 24.250 | 5,093,061 |
| 2024-11-25 | 24.440 | 24.560 | 24.060 | 24.240 | 24.240 | 7,467,457 |
| 2024-11-22 | 25.010 | 25.370 | 24.600 | 24.610 | 24.610 | 9,362,513 |
| 2024-11-21 | 25.230 | 25.330 | 24.970 | 25.110 | 25.110 | 8,192,705 |
| 2024-11-20 | 25.220 | 25.390 | 24.890 | 25.380 | 25.380 | 9,227,687 |
| 2024-11-19 | 25.030 | 25.240 | 24.530 | 25.220 | 25.220 | 12,069,162 |
| 2024-11-18 | 25.570 | 25.950 | 24.950 | 25.080 | 25.080 | 13,610,392 |
| 2024-11-15 | 26.220 | 26.580 | 25.500 | 25.560 | 25.560 | 15,188,430 |
| 2024-11-14 | 27.000 | 27.350 | 26.380 | 26.460 | 26.460 | 19,288,530 |
| 2024-11-13 | 26.300 | 27.240 | 26.260 | 27.240 | 27.240 | 28,835,039 |
| 2024-11-12 | 27.120 | 27.120 | 26.060 | 26.300 | 26.300 | 21,879,038 |
| 2024-11-11 | 26.990 | 27.200 | 26.650 | 26.970 | 26.970 | 22,154,692 |
| 2024-11-08 | 26.750 | 27.050 | 26.350 | 26.550 | 26.550 | 19,045,054 |
| 2024-11-07 | 26.310 | 26.590 | 26.040 | 26.590 | 26.590 | 18,898,381 |
| 2024-11-06 | 26.500 | 26.630 | 26.060 | 26.400 | 26.400 | 20,648,420 |
| 2024-11-05 | 25.470 | 26.460 | 25.410 | 26.450 | 26.450 | 25,680,734 |
| 2024-11-04 | 25.310 | 25.450 | 25.020 | 25.450 | 25.450 | 11,016,311 |
| 2024-11-01 | 25.350 | 25.920 | 25.250 | 25.280 | 25.280 | 17,065,861 |
| 2024-10-31 | 26.200 | 26.200 | 25.350 | 25.730 | 25.730 | 20,602,932 |
| 2024-10-30 | 26.010 | 26.530 | 25.830 | 26.170 | 26.170 | 19,847,894 |
| 2024-10-29 | 26.250 | 27.310 | 26.180 | 26.740 | 26.740 | 26,692,267 |
| 2024-10-28 | 26.150 | 26.650 | 26.120 | 26.310 | 26.310 | 20,176,086 |
| 2024-10-25 | 25.400 | 25.880 | 25.400 | 25.820 | 25.820 | 15,152,422 |
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.