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
2026-10-16	27.720	28.600	27.650	28.130	28.130	14,986,104
2026-10-15	28.400	28.730	27.100	27.400	27.400	17,546,016
2026-10-14	29.100	29.380	28.430	28.860	28.860	12,495,300
2026-10-13	27.790	29.740	27.290	29.290	29.290	17,327,572
2026-10-12	28.390	28.900	27.740	27.790	27.790	10,338,638
2026-10-09	29.390	29.520	27.840	28.410	28.410	15,556,685
2026-10-08	28.760	30.260	28.750	29.190	29.190	21,400,574
2026-09-30	28.510	29.030	28.460	28.710	28.710	11,416,550
2026-09-29	28.150	28.590	27.890	28.450	28.450	9,917,945
2026-09-28	28.620	28.880	28.210	28.280	28.280	10,844,581
2026-09-24	28.990	29.070	28.620	28.630	28.630	9,047,409
2026-09-23	29.860	29.970	29.030	29.060	29.060	11,765,876
2026-09-22	30.150	30.560	29.500	29.970	29.970	17,362,244
2026-09-21	28.770	30.630	28.600	30.310	30.310	26,119,527
2026-09-18	28.280	29.230	28.030	28.780	28.780	14,161,728
2026-09-17	27.900	28.730	27.710	28.500	28.500	13,341,657
2026-09-16	28.300	28.400	27.610	27.900	27.900	14,746,770
2026-09-15	27.990	28.970	27.850	28.300	28.300	15,442,935
2026-09-14	28.700	29.580	28.160	28.200	28.200	20,013,199
2026-09-11	28.440	29.050	27.900	28.740	28.740	24,850,032
2026-09-10	28.150	29.580	28.100	29.230	29.230	29,151,179
2026-09-09	27.610	28.550	27.510	28.470	28.470	22,593,264
2026-09-08	27.240	28.080	27.110	27.710	27.710	17,685,950
2026-09-07	27.330	27.590	26.950	27.250	27.250	18,402,666
2026-09-04	26.490	27.680	26.320	27.440	27.440	33,345,090
2026-09-03	25.950	26.560	25.950	26.430	26.430	13,155,365
2026-09-02	25.890	26.550	25.850	26.100	26.100	14,155,684
2026-09-01	25.930	26.240	25.770	26.090	26.090	11,643,080
2026-08-31	26.290	26.430	25.870	26.010	26.010	9,412,364
2026-08-28	26.240	26.440	26.040	26.330	26.330	8,562,601
2026-08-27	25.790	26.250	25.660	26.200	26.200	8,100,956
2026-08-26	25.900	26.180	25.730	25.860	25.860	9,050,804
2026-08-25	25.580	26.000	25.510	25.900	25.900	7,738,940
2026-08-24	25.510	25.900	25.410	25.600	25.600	6,747,411
2026-08-21	25.170	25.660	25.060	25.590	25.590	6,008,860
2026-08-20	25.250	25.520	25.120	25.290	25.290	5,896,501
2026-08-19	25.800	25.830	25.080	25.110	25.110	8,993,352
2026-08-18	26.350	26.350	25.770	25.920	25.920	8,769,054
2026-08-17	26.100	26.450	25.610	26.440	26.440	11,395,012
2026-08-14	26.210	26.890	26.030	26.160	26.160	13,861,011
2026-08-13	26.730	26.780	26.210	26.210	26.210	8,684,528
2026-08-12	26.570	26.720	26.310	26.660	26.660	7,896,574
2026-08-11	26.800	27.170	26.430	26.630	26.630	13,198,188
2026-08-10	26.040	27.260	25.960	27.060	27.060	18,824,236
2026-08-07	26.010	26.180	25.810	26.120	26.120	9,539,402
2026-08-06	26.320	26.470	25.920	26.120	26.120	11,690,971
2026-08-05	26.290	26.680	26.130	26.640	26.640	11,787,894
2026-08-04	26.640	26.780	26.220	26.420	26.420	9,738,753
2026-08-03	26.510	26.710	26.380	26.650	26.650	8,953,936
2026-07-31	26.270	26.870	26.240	26.700	26.700	14,858,126
2026-07-30	26.260	26.700	26.050	26.280	26.280	12,131,694
2026-07-29	25.610	26.630	25.610	26.440	26.440	15,289,653
2026-07-28	25.750	25.980	25.330	25.570	25.570	9,525,717
2026-07-27	25.210	26.210	25.180	26.010	26.010	11,913,043
2026-07-24	25.800	26.480	25.720	25.740	25.740	14,172,091
2026-07-23	25.100	26.240	25.010	26.110	26.110	15,170,537
2026-07-22	25.150	25.550	24.910	25.170	25.170	10,439,600
2026-07-21	25.050	25.460	25.020	25.310	25.310	12,861,297
2026-07-20	24.600	25.150	24.540	24.970	24.970	11,064,547
2026-07-17	25.070	25.250	24.450	24.470	24.470	10,772,400

Page 1 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.