China State Construction Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 5.160 | 5.220 | 5.140 | 5.210 | 5.210 | 104,521,441 |
| 2023-10-25 | 5.200 | 5.220 | 5.130 | 5.190 | 5.190 | 194,950,667 |
| 2023-10-24 | 5.080 | 5.110 | 5.030 | 5.090 | 5.090 | 145,848,467 |
| 2023-10-23 | 5.140 | 5.150 | 5.040 | 5.080 | 5.080 | 111,052,727 |
| 2023-10-20 | 5.170 | 5.210 | 5.110 | 5.140 | 5.140 | 127,393,978 |
| 2023-10-19 | 5.200 | 5.220 | 5.110 | 5.170 | 5.170 | 186,571,035 |
| 2023-10-18 | 5.270 | 5.290 | 5.210 | 5.220 | 5.220 | 95,323,419 |
| 2023-10-17 | 5.270 | 5.300 | 5.240 | 5.290 | 5.290 | 88,810,487 |
| 2023-10-16 | 5.290 | 5.300 | 5.230 | 5.250 | 5.250 | 81,302,089 |
| 2023-10-13 | 5.310 | 5.320 | 5.250 | 5.260 | 5.260 | 93,114,821 |
| 2023-10-12 | 5.290 | 5.380 | 5.290 | 5.340 | 5.340 | 157,153,705 |
| 2023-10-11 | 5.230 | 5.280 | 5.210 | 5.240 | 5.240 | 145,807,949 |
| 2023-10-10 | 5.470 | 5.480 | 5.200 | 5.220 | 5.220 | 355,334,420 |
| 2023-10-09 | 5.520 | 5.520 | 5.430 | 5.440 | 5.440 | 152,002,940 |
| 2023-09-28 | 5.580 | 5.590 | 5.520 | 5.530 | 5.530 | 109,607,346 |
| 2023-09-27 | 5.530 | 5.600 | 5.520 | 5.560 | 5.560 | 161,162,354 |
| 2023-09-26 | 5.600 | 5.610 | 5.510 | 5.510 | 5.510 | 187,885,081 |
| 2023-09-25 | 5.720 | 5.720 | 5.590 | 5.600 | 5.600 | 159,829,480 |
| 2023-09-22 | 5.560 | 5.730 | 5.550 | 5.730 | 5.730 | 191,361,169 |
| 2023-09-21 | 5.640 | 5.670 | 5.570 | 5.570 | 5.570 | 115,725,224 |
| 2023-09-20 | 5.620 | 5.670 | 5.570 | 5.640 | 5.640 | 95,622,739 |
| 2023-09-19 | 5.620 | 5.650 | 5.580 | 5.630 | 5.630 | 97,526,414 |
| 2023-09-18 | 5.640 | 5.650 | 5.590 | 5.610 | 5.610 | 106,426,726 |
| 2023-09-15 | 5.730 | 5.740 | 5.620 | 5.630 | 5.630 | 165,841,964 |
| 2023-09-14 | 5.700 | 5.740 | 5.670 | 5.710 | 5.710 | 118,381,641 |
| 2023-09-13 | 5.670 | 5.730 | 5.650 | 5.680 | 5.680 | 155,761,427 |
| 2023-09-12 | 5.690 | 5.730 | 5.650 | 5.660 | 5.660 | 102,343,340 |
| 2023-09-11 | 5.690 | 5.710 | 5.650 | 5.690 | 5.690 | 123,623,651 |
| 2023-09-08 | 5.660 | 5.680 | 5.630 | 5.670 | 5.670 | 69,339,981 |
| 2023-09-07 | 5.720 | 5.760 | 5.670 | 5.670 | 5.670 | 116,694,030 |
| 2023-09-06 | 5.710 | 5.760 | 5.660 | 5.730 | 5.730 | 152,318,298 |
| 2023-09-05 | 5.780 | 5.790 | 5.690 | 5.720 | 5.720 | 141,992,046 |
| 2023-09-04 | 5.780 | 5.850 | 5.760 | 5.800 | 5.800 | 221,656,775 |
| 2023-09-01 | 5.660 | 5.770 | 5.660 | 5.720 | 5.720 | 192,454,421 |
| 2023-08-31 | 5.650 | 5.680 | 5.600 | 5.630 | 5.630 | 186,145,938 |
| 2023-08-30 | 5.710 | 5.730 | 5.610 | 5.620 | 5.620 | 231,530,728 |
| 2023-08-29 | 5.820 | 5.880 | 5.710 | 5.750 | 5.750 | 245,336,928 |
| 2023-08-28 | 5.950 | 5.990 | 5.780 | 5.820 | 5.820 | 281,147,567 |
| 2023-08-25 | 5.570 | 5.710 | 5.560 | 5.670 | 5.670 | 191,997,355 |
| 2023-08-24 | 5.870 | 5.890 | 5.580 | 5.580 | 5.580 | 344,962,886 |
| 2023-08-23 | 5.920 | 5.960 | 5.850 | 5.850 | 5.850 | 163,741,170 |
| 2023-08-22 | 5.840 | 5.950 | 5.830 | 5.930 | 5.930 | 169,861,172 |
| 2023-08-21 | 5.850 | 5.950 | 5.820 | 5.820 | 5.820 | 142,402,210 |
| 2023-08-18 | 5.940 | 6.030 | 5.850 | 5.850 | 5.850 | 138,625,515 |
| 2023-08-17 | 5.930 | 5.960 | 5.870 | 5.940 | 5.940 | 135,806,626 |
| 2023-08-16 | 5.920 | 6.010 | 5.860 | 5.940 | 5.940 | 123,225,413 |
| 2023-08-15 | 5.900 | 5.940 | 5.860 | 5.920 | 5.920 | 121,308,817 |
| 2023-08-14 | 5.820 | 5.940 | 5.770 | 5.900 | 5.900 | 190,282,656 |
| 2023-08-11 | 6.020 | 6.040 | 5.860 | 5.860 | 5.860 | 186,868,053 |
| 2023-08-10 | 6.030 | 6.070 | 5.980 | 6.000 | 6.000 | 109,563,777 |
| 2023-08-09 | 6.000 | 6.060 | 5.980 | 6.040 | 6.040 | 100,207,682 |
| 2023-08-08 | 6.000 | 6.060 | 5.980 | 6.010 | 6.010 | 101,911,812 |
| 2023-08-07 | 6.080 | 6.100 | 5.980 | 6.030 | 6.030 | 152,837,472 |
| 2023-08-04 | 6.150 | 6.240 | 6.080 | 6.090 | 6.090 | 155,732,783 |
| 2023-08-03 | 6.060 | 6.140 | 6.010 | 6.110 | 6.110 | 117,100,084 |
| 2023-08-02 | 6.090 | 6.160 | 6.030 | 6.070 | 6.070 | 121,307,213 |
| 2023-08-01 | 6.080 | 6.170 | 6.060 | 6.100 | 6.100 | 148,418,186 |
| 2023-07-31 | 6.050 | 6.250 | 6.050 | 6.110 | 6.110 | 302,047,723 |
| 2023-07-28 | 5.810 | 6.040 | 5.780 | 6.020 | 6.020 | 285,662,041 |
| 2023-07-27 | 5.840 | 5.870 | 5.800 | 5.810 | 5.810 | 116,033,050 |
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.