China State Construction Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.400 | 5.500 | 5.380 | 5.440 | 5.440 | 208,571,370 |
| 2024-07-22 | 5.440 | 5.510 | 5.390 | 5.420 | 5.420 | 207,911,698 |
| 2024-07-19 | 5.440 | 5.460 | 5.380 | 5.450 | 5.450 | 173,438,248 |
| 2024-07-18 | 5.420 | 5.460 | 5.350 | 5.460 | 5.460 | 154,302,619 |
| 2024-07-17 | 5.370 | 5.440 | 5.360 | 5.420 | 5.420 | 146,956,209 |
| 2024-07-16 | 5.400 | 5.410 | 5.330 | 5.370 | 5.370 | 139,568,056 |
| 2024-07-15 | 5.400 | 5.460 | 5.380 | 5.400 | 5.400 | 124,331,084 |
| 2024-07-12 | 5.360 | 5.460 | 5.360 | 5.410 | 5.410 | 142,837,249 |
| 2024-07-11 | 5.250 | 5.350 | 5.230 | 5.350 | 5.350 | 170,666,631 |
| 2024-07-10 | 5.240 | 5.260 | 5.190 | 5.210 | 5.210 | 145,510,981 |
| 2024-07-09 | 5.310 | 5.320 | 5.200 | 5.260 | 5.260 | 201,324,714 |
| 2024-07-08 | 5.360 | 5.390 | 5.280 | 5.300 | 5.300 | 148,592,090 |
| 2024-07-05 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 0 |
| 2024-07-04 | 5.470 | 5.500 | 5.430 | 5.430 | 5.430 | 117,381,260 |
| 2024-07-03 | 5.430 | 5.510 | 5.430 | 5.460 | 5.460 | 125,019,297 |
| 2024-07-02 | 5.440 | 5.480 | 5.420 | 5.440 | 5.440 | 132,646,948 |
| 2024-07-01 | 5.310 | 5.480 | 5.310 | 5.440 | 5.440 | 170,028,148 |
| 2024-06-28 | 5.230 | 5.360 | 5.220 | 5.310 | 5.310 | 180,648,093 |
| 2024-06-27 | 5.250 | 5.280 | 5.180 | 5.250 | 5.250 | 212,144,058 |
| 2024-06-26 | 5.480 | 5.490 | 5.430 | 5.460 | 5.460 | 148,878,253 |
| 2024-06-25 | 5.470 | 5.530 | 5.460 | 5.480 | 5.480 | 148,039,341 |
| 2024-06-24 | 5.480 | 5.500 | 5.420 | 5.470 | 5.470 | 149,823,930 |
| 2024-06-21 | 5.470 | 5.500 | 5.450 | 5.480 | 5.480 | 132,404,924 |
| 2024-06-20 | 5.540 | 5.550 | 5.450 | 5.460 | 5.460 | 120,623,783 |
| 2024-06-19 | 5.520 | 5.570 | 5.510 | 5.540 | 5.540 | 92,904,426 |
| 2024-06-18 | 5.450 | 5.550 | 5.440 | 5.520 | 5.520 | 177,247,388 |
| 2024-06-17 | 5.530 | 5.540 | 5.420 | 5.440 | 5.440 | 169,928,631 |
| 2024-06-14 | 5.460 | 5.570 | 5.450 | 5.560 | 5.560 | 159,878,286 |
| 2024-06-13 | 5.520 | 5.550 | 5.460 | 5.470 | 5.470 | 112,709,185 |
| 2024-06-12 | 5.490 | 5.550 | 5.430 | 5.520 | 5.520 | 143,356,548 |
| 2024-06-11 | 5.590 | 5.600 | 5.480 | 5.500 | 5.500 | 174,674,368 |
| 2024-06-07 | 5.590 | 5.650 | 5.570 | 5.610 | 5.610 | 162,304,714 |
| 2024-06-06 | 5.590 | 5.630 | 5.550 | 5.570 | 5.570 | 139,232,561 |
| 2024-06-05 | 5.670 | 5.680 | 5.570 | 5.580 | 5.580 | 132,827,318 |
| 2024-06-04 | 5.580 | 5.700 | 5.570 | 5.670 | 5.670 | 177,268,668 |
| 2024-06-03 | 5.630 | 5.650 | 5.550 | 5.590 | 5.590 | 151,097,655 |
| 2024-05-31 | 5.650 | 5.680 | 5.620 | 5.630 | 5.630 | 140,595,911 |
| 2024-05-30 | 5.690 | 5.720 | 5.600 | 5.650 | 5.650 | 147,741,695 |
| 2024-05-29 | 5.670 | 5.760 | 5.660 | 5.700 | 5.700 | 120,903,004 |
| 2024-05-28 | 5.750 | 5.770 | 5.660 | 5.680 | 5.680 | 146,241,857 |
| 2024-05-27 | 5.680 | 5.760 | 5.680 | 5.750 | 5.750 | 137,802,162 |
| 2024-05-24 | 5.780 | 5.820 | 5.680 | 5.700 | 5.700 | 178,300,372 |
| 2024-05-23 | 5.880 | 5.890 | 5.750 | 5.790 | 5.790 | 227,985,284 |
| 2024-05-22 | 5.820 | 5.960 | 5.810 | 5.890 | 5.890 | 249,717,637 |
| 2024-05-21 | 5.800 | 5.880 | 5.790 | 5.830 | 5.830 | 218,842,210 |
| 2024-05-20 | 5.850 | 5.860 | 5.770 | 5.800 | 5.800 | 305,722,016 |
| 2024-05-17 | 5.700 | 5.870 | 5.630 | 5.860 | 5.860 | 429,442,378 |
| 2024-05-16 | 5.520 | 5.700 | 5.510 | 5.660 | 5.660 | 323,723,532 |
| 2024-05-15 | 5.520 | 5.570 | 5.480 | 5.520 | 5.520 | 180,748,563 |
| 2024-05-14 | 5.550 | 5.560 | 5.510 | 5.520 | 5.520 | 162,921,161 |
| 2024-05-13 | 5.480 | 5.580 | 5.460 | 5.550 | 5.550 | 263,116,015 |
| 2024-05-10 | 5.420 | 5.500 | 5.410 | 5.480 | 5.480 | 233,346,468 |
| 2024-05-09 | 5.360 | 5.420 | 5.360 | 5.410 | 5.410 | 141,010,190 |
| 2024-05-08 | 5.400 | 5.410 | 5.350 | 5.350 | 5.350 | 133,450,556 |
| 2024-05-07 | 5.410 | 5.460 | 5.380 | 5.410 | 5.410 | 172,821,233 |
| 2024-05-06 | 5.410 | 5.480 | 5.400 | 5.420 | 5.420 | 235,771,420 |
| 2024-04-30 | 5.450 | 5.450 | 5.350 | 5.360 | 5.360 | 249,758,489 |
| 2024-04-29 | 5.340 | 5.480 | 5.330 | 5.450 | 5.450 | 282,576,857 |
| 2024-04-26 | 5.290 | 5.370 | 5.270 | 5.350 | 5.350 | 203,172,176 |
| 2024-04-25 | 5.270 | 5.310 | 5.240 | 5.290 | 5.290 | 142,147,992 |
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.