CSSC Offshore & Marine Engineering Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 26.060 | 26.060 | 25.300 | 25.500 | 25.500 | 14,281,438 |
| 2024-10-23 | 25.470 | 26.440 | 25.380 | 26.060 | 26.060 | 25,304,692 |
| 2024-10-22 | 25.850 | 25.850 | 25.100 | 25.470 | 25.470 | 17,649,057 |
| 2024-10-21 | 25.360 | 25.980 | 25.360 | 25.900 | 25.900 | 17,054,603 |
| 2024-10-18 | 24.680 | 25.790 | 24.300 | 25.360 | 25.360 | 17,836,819 |
| 2024-10-17 | 25.450 | 25.600 | 24.700 | 24.720 | 24.720 | 14,586,331 |
| 2024-10-16 | 25.260 | 25.790 | 25.160 | 25.420 | 25.420 | 10,717,248 |
| 2024-10-15 | 26.090 | 26.090 | 25.410 | 25.600 | 25.600 | 17,889,811 |
| 2024-10-14 | 26.050 | 26.550 | 25.700 | 26.240 | 26.240 | 19,429,372 |
| 2024-10-11 | 26.690 | 26.690 | 25.220 | 25.650 | 25.650 | 17,025,385 |
| 2024-10-10 | 25.660 | 27.740 | 25.420 | 26.680 | 26.680 | 27,052,291 |
| 2024-10-09 | 27.420 | 27.420 | 25.550 | 25.670 | 25.670 | 25,943,509 |
| 2024-10-08 | 29.740 | 29.740 | 26.770 | 28.000 | 28.000 | 39,252,297 |
| 2024-09-30 | 26.220 | 27.300 | 25.410 | 27.040 | 27.040 | 34,191,632 |
| 2024-09-27 | 24.480 | 25.280 | 24.300 | 25.180 | 25.180 | 12,570,151 |
| 2024-09-26 | 23.590 | 24.230 | 23.310 | 24.230 | 24.230 | 12,985,359 |
| 2024-09-25 | 23.310 | 24.040 | 23.270 | 23.690 | 23.690 | 14,513,773 |
| 2024-09-24 | 22.940 | 23.270 | 22.430 | 23.270 | 23.270 | 13,600,800 |
| 2024-09-23 | 22.700 | 23.230 | 22.670 | 22.820 | 22.820 | 6,814,481 |
| 2024-09-20 | 24.180 | 24.210 | 22.900 | 23.150 | 23.150 | 12,978,427 |
| 2024-09-19 | 25.600 | 25.610 | 23.760 | 24.420 | 24.420 | 14,971,774 |
| 2024-09-18 | 25.270 | 25.480 | 24.510 | 25.480 | 25.480 | 7,540,710 |
| 2024-09-13 | 24.730 | 25.300 | 24.580 | 25.270 | 25.270 | 9,329,529 |
| 2024-09-12 | 24.790 | 25.060 | 24.520 | 24.700 | 24.700 | 5,391,553 |
| 2024-09-11 | 24.900 | 25.030 | 24.580 | 24.830 | 24.830 | 5,128,300 |
| 2024-09-10 | 24.580 | 25.190 | 24.570 | 25.100 | 25.100 | 8,259,900 |
| 2024-09-09 | 24.010 | 24.700 | 24.000 | 24.600 | 24.600 | 6,960,447 |
| 2024-09-06 | 24.520 | 24.680 | 24.210 | 24.380 | 24.380 | 6,780,713 |
| 2024-09-05 | 24.800 | 25.110 | 24.390 | 24.550 | 24.550 | 9,022,016 |
| 2024-09-04 | 24.220 | 25.220 | 24.010 | 25.000 | 25.000 | 11,540,375 |
| 2024-09-03 | 25.300 | 25.820 | 24.310 | 24.700 | 24.700 | 20,847,786 |
| 2024-09-02 | 25.100 | 25.100 | 23.550 | 23.620 | 23.620 | 14,778,590 |
| 2024-08-30 | 25.280 | 25.660 | 25.190 | 25.270 | 25.270 | 9,278,804 |
| 2024-08-29 | 24.800 | 25.240 | 24.700 | 25.230 | 25.230 | 4,512,899 |
| 2024-08-28 | 24.700 | 25.320 | 24.610 | 24.860 | 24.860 | 5,276,520 |
| 2024-08-27 | 25.750 | 25.850 | 24.700 | 24.750 | 24.750 | 7,549,467 |
| 2024-08-26 | 25.730 | 25.890 | 25.400 | 25.870 | 25.870 | 4,110,300 |
| 2024-08-23 | 25.740 | 25.780 | 25.330 | 25.590 | 25.590 | 5,039,372 |
| 2024-08-22 | 25.880 | 26.050 | 25.670 | 25.680 | 25.680 | 4,447,551 |
| 2024-08-21 | 25.930 | 26.090 | 25.640 | 25.840 | 25.840 | 4,714,554 |
| 2024-08-20 | 26.510 | 26.510 | 25.660 | 25.960 | 25.960 | 7,945,110 |
| 2024-08-19 | 26.800 | 27.010 | 26.480 | 26.510 | 26.510 | 7,898,629 |
| 2024-08-16 | 27.140 | 27.200 | 26.820 | 26.940 | 26.940 | 4,250,898 |
| 2024-08-15 | 27.000 | 27.410 | 26.910 | 27.130 | 27.130 | 5,618,231 |
| 2024-08-14 | 27.150 | 27.330 | 26.840 | 27.030 | 27.030 | 4,784,161 |
| 2024-08-13 | 26.890 | 27.490 | 26.890 | 27.200 | 27.200 | 8,481,439 |
| 2024-08-12 | 26.700 | 27.060 | 26.570 | 26.860 | 26.860 | 5,056,960 |
| 2024-08-09 | 27.260 | 27.420 | 26.780 | 26.830 | 26.830 | 7,007,000 |
| 2024-08-08 | 27.380 | 27.380 | 26.880 | 27.150 | 27.150 | 7,007,476 |
| 2024-08-07 | 27.750 | 28.050 | 27.410 | 27.550 | 27.550 | 8,403,976 |
| 2024-08-06 | 28.100 | 28.340 | 27.280 | 27.850 | 27.850 | 11,254,334 |
| 2024-08-05 | 29.040 | 29.260 | 27.900 | 28.000 | 28.000 | 14,702,339 |
| 2024-08-02 | 29.390 | 29.780 | 29.090 | 29.370 | 29.370 | 11,416,917 |
| 2024-08-01 | 29.000 | 29.800 | 28.660 | 29.660 | 29.660 | 17,589,310 |
| 2024-07-31 | 28.860 | 29.160 | 28.400 | 29.000 | 29.000 | 12,037,382 |
| 2024-07-30 | 29.150 | 29.150 | 28.460 | 28.920 | 28.920 | 8,242,122 |
| 2024-07-29 | 28.310 | 29.470 | 28.310 | 29.220 | 29.220 | 12,191,768 |
| 2024-07-26 | 28.190 | 28.530 | 27.950 | 28.420 | 28.420 | 7,470,494 |
| 2024-07-25 | 28.800 | 28.990 | 27.600 | 28.200 | 28.200 | 12,606,495 |
| 2024-07-24 | 28.290 | 29.350 | 28.220 | 29.020 | 29.020 | 11,118,408 |
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.