China State Construction Engineering Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	4.640	4.710	4.610	4.670	4.670	194,263,966
2024-01-18	4.700	4.710	4.540	4.680	4.680	340,993,247
2024-01-17	4.780	4.800	4.700	4.710	4.710	192,325,682
2024-01-16	4.770	4.810	4.750	4.800	4.800	137,838,875
2024-01-15	4.740	4.810	4.720	4.790	4.790	136,885,724
2024-01-12	4.730	4.790	4.720	4.750	4.750	133,983,044
2024-01-11	4.750	4.760	4.700	4.740	4.740	134,780,103
2024-01-10	4.760	4.780	4.730	4.750	4.750	88,570,430
2024-01-09	4.720	4.780	4.710	4.770	4.770	141,614,493
2024-01-08	4.780	4.800	4.710	4.720	4.720	180,895,437
2024-01-05	4.740	4.840	4.730	4.770	4.770	270,205,562
2024-01-04	4.780	4.800	4.710	4.740	4.740	130,743,914
2024-01-03	4.740	4.790	4.730	4.780	4.780	170,695,724
2024-01-02	4.820	4.820	4.740	4.740	4.740	163,051,333
2023-12-29	4.810	4.860	4.770	4.810	4.810	151,553,105
2023-12-28	4.720	4.840	4.710	4.820	4.820	157,180,786
2023-12-27	4.720	4.750	4.680	4.730	4.730	95,829,291
2023-12-26	4.720	4.740	4.700	4.710	4.710	70,727,180
2023-12-25	4.760	4.760	4.700	4.720	4.720	83,524,002
2023-12-22	4.720	4.780	4.700	4.760	4.760	123,921,848
2023-12-21	4.650	4.720	4.640	4.720	4.720	117,350,355
2023-12-20	4.680	4.730	4.660	4.670	4.670	118,458,149
2023-12-19	4.700	4.720	4.650	4.680	4.680	127,748,914
2023-12-18	4.720	4.760	4.690	4.700	4.700	93,487,231
2023-12-15	4.780	4.800	4.720	4.730	4.730	127,044,023
2023-12-14	4.780	4.820	4.750	4.750	4.750	101,788,040
2023-12-13	4.840	4.850	4.760	4.760	4.760	116,191,500
2023-12-12	4.780	4.860	4.770	4.850	4.850	158,494,035
2023-12-11	4.750	4.820	4.680	4.790	4.790	203,803,887
2023-12-08	4.770	4.820	4.750	4.760	4.760	123,616,660
2023-12-07	4.750	4.790	4.720	4.760	4.760	119,834,757
2023-12-06	4.800	4.810	4.750	4.770	4.770	156,776,497
2023-12-05	4.870	4.880	4.810	4.810	4.810	137,494,658
2023-12-04	4.950	4.970	4.880	4.880	4.880	148,471,000
2023-12-01	4.960	4.980	4.920	4.950	4.950	181,010,141
2023-11-30	4.930	4.990	4.910	4.970	4.970	139,756,922
2023-11-29	5.020	5.020	4.860	4.940	4.940	279,140,388
2023-11-28	5.020	5.030	5.000	5.010	5.010	109,596,676
2023-11-27	5.100	5.110	4.990	5.020	5.020	226,835,851
2023-11-24	5.120	5.160	5.080	5.100	5.100	96,327,409
2023-11-23	5.080	5.130	5.060	5.120	5.120	110,940,058
2023-11-22	5.100	5.130	5.080	5.090	5.090	96,564,124
2023-11-21	5.090	5.170	5.090	5.120	5.120	202,812,615
2023-11-20	5.100	5.110	5.050	5.070	5.070	136,512,861
2023-11-17	5.130	5.130	5.070	5.090	5.090	119,681,414
2023-11-16	5.170	5.180	5.110	5.140	5.140	87,296,757
2023-11-15	5.170	5.200	5.140	5.170	5.170	134,370,932
2023-11-14	5.140	5.180	5.100	5.130	5.130	96,945,042
2023-11-13	5.080	5.150	5.060	5.140	5.140	158,099,347
2023-11-10	5.140	5.150	5.050	5.070	5.070	175,713,927
2023-11-09	5.140	5.210	5.130	5.150	5.150	128,265,968
2023-11-08	5.170	5.180	5.120	5.140	5.140	119,018,919
2023-11-07	5.230	5.240	5.160	5.170	5.170	136,647,700
2023-11-06	5.170	5.280	5.140	5.240	5.240	220,672,100
2023-11-03	5.170	5.190	5.140	5.150	5.150	119,015,485
2023-11-02	5.160	5.250	5.150	5.160	5.160	143,375,104
2023-11-01	5.190	5.190	5.140	5.150	5.150	98,676,278
2023-10-31	5.170	5.200	5.130	5.180	5.180	107,474,957
2023-10-30	5.210	5.220	5.140	5.170	5.170	141,918,622
2023-10-27	5.210	5.250	5.160	5.220	5.220	136,791,888

← NewerPage 12 of 21 · 1,215 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.