China State Construction Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.520 | 4.560 | 4.510 | 4.540 | 4.540 | 172,156,620 |
| 2026-10-16 | 4.450 | 4.540 | 4.430 | 4.540 | 4.540 | 294,304,191 |
| 2026-10-15 | 4.460 | 4.480 | 4.410 | 4.460 | 4.460 | 261,267,073 |
| 2026-10-14 | 4.420 | 4.490 | 4.410 | 4.470 | 4.470 | 237,663,568 |
| 2026-10-13 | 4.430 | 4.460 | 4.400 | 4.420 | 4.420 | 210,555,220 |
| 2026-10-12 | 4.360 | 4.440 | 4.350 | 4.440 | 4.440 | 278,882,474 |
| 2026-10-09 | 4.390 | 4.420 | 4.340 | 4.350 | 4.350 | 249,585,321 |
| 2026-10-08 | 4.340 | 4.400 | 4.330 | 4.390 | 4.390 | 272,371,241 |
| 2026-09-30 | 4.270 | 4.370 | 4.250 | 4.340 | 4.340 | 283,969,577 |
| 2026-09-29 | 4.220 | 4.290 | 4.210 | 4.270 | 4.270 | 222,748,743 |
| 2026-09-28 | 4.250 | 4.270 | 4.200 | 4.220 | 4.220 | 177,368,683 |
| 2026-09-24 | 4.280 | 4.280 | 4.240 | 4.260 | 4.260 | 151,751,672 |
| 2026-09-23 | 4.300 | 4.350 | 4.270 | 4.280 | 4.280 | 215,141,220 |
| 2026-09-22 | 4.300 | 4.320 | 4.280 | 4.300 | 4.300 | 155,711,069 |
| 2026-09-21 | 4.270 | 4.330 | 4.240 | 4.310 | 4.310 | 230,381,509 |
| 2026-09-18 | 4.260 | 4.290 | 4.250 | 4.280 | 4.280 | 154,629,848 |
| 2026-09-17 | 4.230 | 4.270 | 4.220 | 4.270 | 4.270 | 172,737,173 |
| 2026-09-16 | 4.280 | 4.290 | 4.220 | 4.240 | 4.240 | 204,044,939 |
| 2026-09-15 | 4.330 | 4.340 | 4.270 | 4.290 | 4.290 | 223,639,611 |
| 2026-09-14 | 4.350 | 4.380 | 4.320 | 4.330 | 4.330 | 164,566,793 |
| 2026-09-11 | 4.390 | 4.390 | 4.320 | 4.350 | 4.350 | 189,375,741 |
| 2026-09-10 | 4.380 | 4.400 | 4.370 | 4.390 | 4.390 | 119,559,104 |
| 2026-09-09 | 4.370 | 4.400 | 4.350 | 4.390 | 4.390 | 181,929,803 |
| 2026-09-08 | 4.340 | 4.390 | 4.340 | 4.370 | 4.370 | 164,276,019 |
| 2026-09-07 | 4.390 | 4.410 | 4.340 | 4.350 | 4.350 | 220,626,657 |
| 2026-09-04 | 4.380 | 4.420 | 4.370 | 4.400 | 4.400 | 219,704,980 |
| 2026-09-03 | 4.320 | 4.400 | 4.310 | 4.370 | 4.370 | 240,549,993 |
| 2026-09-02 | 4.360 | 4.370 | 4.290 | 4.320 | 4.320 | 255,840,747 |
| 2026-09-01 | 4.330 | 4.370 | 4.310 | 4.360 | 4.360 | 236,952,468 |
| 2026-08-31 | 4.430 | 4.460 | 4.320 | 4.330 | 4.330 | 424,728,526 |
| 2026-08-28 | 4.420 | 4.470 | 4.400 | 4.460 | 4.460 | 187,609,462 |
| 2026-08-27 | 4.470 | 4.480 | 4.400 | 4.430 | 4.430 | 212,174,641 |
| 2026-08-26 | 4.460 | 4.510 | 4.450 | 4.480 | 4.480 | 199,290,897 |
| 2026-08-25 | 4.420 | 4.480 | 4.400 | 4.470 | 4.470 | 230,794,377 |
| 2026-08-24 | 4.380 | 4.430 | 4.370 | 4.420 | 4.420 | 170,304,466 |
| 2026-08-21 | 4.430 | 4.440 | 4.380 | 4.390 | 4.390 | 150,615,405 |
| 2026-08-20 | 4.390 | 4.460 | 4.360 | 4.430 | 4.430 | 235,019,864 |
| 2026-08-19 | 4.360 | 4.410 | 4.350 | 4.410 | 4.410 | 230,686,593 |
| 2026-08-18 | 4.360 | 4.380 | 4.340 | 4.360 | 4.360 | 168,228,194 |
| 2026-08-17 | 4.400 | 4.400 | 4.350 | 4.360 | 4.360 | 238,042,033 |
| 2026-08-14 | 4.440 | 4.440 | 4.390 | 4.400 | 4.400 | 162,247,231 |
| 2026-08-13 | 4.490 | 4.500 | 4.440 | 4.440 | 4.440 | 164,815,795 |
| 2026-08-12 | 4.520 | 4.520 | 4.470 | 4.500 | 4.500 | 171,704,951 |
| 2026-08-11 | 4.540 | 4.580 | 4.510 | 4.520 | 4.520 | 151,012,586 |
| 2026-08-10 | 4.510 | 4.560 | 4.490 | 4.540 | 4.540 | 178,556,703 |
| 2026-08-07 | 4.570 | 4.570 | 4.510 | 4.520 | 4.520 | 188,623,801 |
| 2026-08-06 | 4.580 | 4.590 | 4.530 | 4.570 | 4.570 | 190,713,663 |
| 2026-08-05 | 4.640 | 4.650 | 4.560 | 4.580 | 4.580 | 233,299,014 |
| 2026-08-04 | 4.750 | 4.760 | 4.630 | 4.640 | 4.640 | 283,193,829 |
| 2026-08-03 | 4.690 | 4.760 | 4.680 | 4.760 | 4.760 | 302,620,407 |
| 2026-07-31 | 4.680 | 4.730 | 4.640 | 4.700 | 4.700 | 317,777,387 |
| 2026-07-30 | 4.640 | 4.720 | 4.630 | 4.720 | 4.720 | 337,884,868 |
| 2026-07-29 | 4.650 | 4.680 | 4.620 | 4.640 | 4.640 | 299,732,347 |
| 2026-07-28 | 4.630 | 4.640 | 4.550 | 4.640 | 4.640 | 271,454,870 |
| 2026-07-27 | 4.730 | 4.730 | 4.610 | 4.630 | 4.630 | 325,412,862 |
| 2026-07-24 | 4.700 | 4.740 | 4.670 | 4.700 | 4.700 | 202,378,723 |
| 2026-07-23 | 4.700 | 4.720 | 4.660 | 4.700 | 4.700 | 209,925,732 |
| 2026-07-22 | 4.620 | 4.700 | 4.560 | 4.700 | 4.700 | 311,484,574 |
| 2026-07-21 | 4.690 | 4.740 | 4.610 | 4.630 | 4.630 | 439,425,039 |
| 2026-07-20 | 4.530 | 4.660 | 4.530 | 4.650 | 4.650 | 463,790,710 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-30 | 0.2527 CNY |
| 2022-06-30 | 0.2500 CNY |
| 2021-06-30 | 0.2147 CNY |
| 2020-06-24 | 0.1850 CNY |
| 2019-06-14 | 0.1680 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.