China State Construction Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.230 | 5.280 | 5.210 | 5.270 | 5.270 | 141,036,933 |
| 2024-04-23 | 5.360 | 5.380 | 5.210 | 5.220 | 5.220 | 231,243,641 |
| 2024-04-22 | 5.360 | 5.440 | 5.320 | 5.360 | 5.360 | 236,704,829 |
| 2024-04-19 | 5.380 | 5.420 | 5.340 | 5.360 | 5.360 | 249,661,542 |
| 2024-04-18 | 5.340 | 5.430 | 5.320 | 5.380 | 5.380 | 243,800,907 |
| 2024-04-17 | 5.200 | 5.360 | 5.160 | 5.350 | 5.350 | 344,931,538 |
| 2024-04-16 | 5.220 | 5.270 | 5.180 | 5.230 | 5.230 | 280,732,153 |
| 2024-04-15 | 5.030 | 5.250 | 5.030 | 5.230 | 5.230 | 365,570,968 |
| 2024-04-12 | 5.080 | 5.090 | 5.010 | 5.010 | 5.010 | 163,075,944 |
| 2024-04-11 | 5.050 | 5.140 | 5.010 | 5.090 | 5.090 | 183,068,159 |
| 2024-04-10 | 5.110 | 5.140 | 5.040 | 5.050 | 5.050 | 165,473,976 |
| 2024-04-09 | 5.200 | 5.210 | 5.100 | 5.110 | 5.110 | 188,776,393 |
| 2024-04-08 | 5.190 | 5.250 | 5.160 | 5.190 | 5.190 | 154,048,465 |
| 2024-04-03 | 5.230 | 5.240 | 5.190 | 5.200 | 5.200 | 121,158,419 |
| 2024-04-02 | 5.250 | 5.280 | 5.210 | 5.220 | 5.220 | 173,091,545 |
| 2024-04-01 | 5.260 | 5.300 | 5.220 | 5.270 | 5.270 | 192,177,294 |
| 2024-03-29 | 5.230 | 5.280 | 5.220 | 5.240 | 5.240 | 80,906,261 |
| 2024-03-28 | 5.220 | 5.250 | 5.190 | 5.220 | 5.220 | 134,788,489 |
| 2024-03-27 | 5.230 | 5.280 | 5.230 | 5.230 | 5.230 | 124,684,772 |
| 2024-03-26 | 5.190 | 5.250 | 5.190 | 5.240 | 5.240 | 123,317,919 |
| 2024-03-25 | 5.170 | 5.240 | 5.160 | 5.200 | 5.200 | 148,048,421 |
| 2024-03-22 | 5.210 | 5.220 | 5.140 | 5.170 | 5.170 | 140,695,450 |
| 2024-03-21 | 5.220 | 5.250 | 5.190 | 5.210 | 5.210 | 116,304,023 |
| 2024-03-20 | 5.190 | 5.230 | 5.170 | 5.210 | 5.210 | 106,231,173 |
| 2024-03-19 | 5.230 | 5.260 | 5.180 | 5.190 | 5.190 | 130,088,535 |
| 2024-03-18 | 5.200 | 5.290 | 5.200 | 5.240 | 5.240 | 168,228,529 |
| 2024-03-15 | 5.210 | 5.230 | 5.170 | 5.210 | 5.210 | 137,771,839 |
| 2024-03-14 | 5.170 | 5.280 | 5.170 | 5.220 | 5.220 | 175,881,173 |
| 2024-03-13 | 5.290 | 5.300 | 5.180 | 5.190 | 5.190 | 208,776,029 |
| 2024-03-12 | 5.320 | 5.320 | 5.260 | 5.290 | 5.290 | 182,848,392 |
| 2024-03-11 | 5.310 | 5.350 | 5.280 | 5.320 | 5.320 | 159,320,575 |
| 2024-03-08 | 5.300 | 5.320 | 5.260 | 5.300 | 5.300 | 131,744,584 |
| 2024-03-07 | 5.300 | 5.370 | 5.290 | 5.300 | 5.300 | 161,551,854 |
| 2024-03-06 | 5.340 | 5.360 | 5.290 | 5.290 | 5.290 | 148,952,341 |
| 2024-03-05 | 5.240 | 5.360 | 5.230 | 5.340 | 5.340 | 216,907,932 |
| 2024-03-04 | 5.300 | 5.310 | 5.230 | 5.250 | 5.250 | 208,111,034 |
| 2024-03-01 | 5.330 | 5.340 | 5.290 | 5.320 | 5.320 | 156,472,507 |
| 2024-02-29 | 5.280 | 5.350 | 5.280 | 5.350 | 5.350 | 173,002,076 |
| 2024-02-28 | 5.310 | 5.370 | 5.290 | 5.300 | 5.300 | 217,899,851 |
| 2024-02-27 | 5.290 | 5.340 | 5.270 | 5.320 | 5.320 | 167,803,924 |
| 2024-02-26 | 5.460 | 5.470 | 5.300 | 5.310 | 5.310 | 296,544,071 |
| 2024-02-23 | 5.370 | 5.500 | 5.360 | 5.490 | 5.490 | 289,587,800 |
| 2024-02-22 | 5.330 | 5.370 | 5.310 | 5.360 | 5.360 | 179,692,134 |
| 2024-02-21 | 5.180 | 5.420 | 5.160 | 5.350 | 5.350 | 359,727,954 |
| 2024-02-20 | 5.160 | 5.200 | 5.140 | 5.190 | 5.190 | 207,362,134 |
| 2024-02-19 | 5.130 | 5.180 | 5.090 | 5.180 | 5.180 | 300,496,463 |
| 2024-02-08 | 5.150 | 5.180 | 5.080 | 5.120 | 5.120 | 333,608,048 |
| 2024-02-07 | 5.110 | 5.160 | 5.070 | 5.150 | 5.150 | 329,230,124 |
| 2024-02-06 | 5.020 | 5.150 | 5.000 | 5.110 | 5.110 | 338,988,165 |
| 2024-02-05 | 5.040 | 5.100 | 4.970 | 5.050 | 5.050 | 354,626,292 |
| 2024-02-02 | 5.020 | 5.160 | 4.970 | 5.050 | 5.050 | 350,616,130 |
| 2024-02-01 | 5.100 | 5.120 | 5.010 | 5.020 | 5.020 | 300,557,158 |
| 2024-01-31 | 5.150 | 5.220 | 5.100 | 5.140 | 5.140 | 262,973,032 |
| 2024-01-30 | 5.180 | 5.260 | 5.160 | 5.180 | 5.180 | 326,630,271 |
| 2024-01-29 | 5.250 | 5.400 | 5.170 | 5.200 | 5.200 | 547,252,933 |
| 2024-01-26 | 5.120 | 5.220 | 5.060 | 5.170 | 5.170 | 454,556,909 |
| 2024-01-25 | 4.860 | 5.120 | 4.840 | 5.100 | 5.100 | 517,906,721 |
| 2024-01-24 | 4.640 | 4.870 | 4.630 | 4.870 | 4.870 | 371,184,522 |
| 2024-01-23 | 4.600 | 4.640 | 4.570 | 4.610 | 4.610 | 147,159,874 |
| 2024-01-22 | 4.660 | 4.730 | 4.580 | 4.610 | 4.610 | 255,168,663 |
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.