China State Construction Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	5.810	5.850	5.780	5.830	5.830	138,175,099
2023-07-25	5.630	5.820	5.620	5.820	5.820	358,078,045
2023-07-24	5.480	5.580	5.450	5.560	5.560	163,142,542
2023-07-21	5.560	5.560	5.470	5.500	5.500	273,053,885
2023-07-20	5.650	5.690	5.600	5.610	5.610	140,389,262
2023-07-19	5.600	5.660	5.590	5.650	5.650	106,611,578
2023-07-18	5.670	5.670	5.590	5.620	5.620	122,158,818
2023-07-17	5.700	5.700	5.630	5.660	5.660	94,683,680
2023-07-14	5.740	5.770	5.680	5.710	5.710	125,771,173
2023-07-13	5.670	5.720	5.660	5.710	5.710	126,304,818
2023-07-12	5.740	5.760	5.640	5.640	5.640	122,851,130
2023-07-11	5.740	5.770	5.680	5.730	5.730	103,178,063
2023-07-10	5.660	5.740	5.660	5.690	5.690	115,169,286
2023-07-07	5.670	5.710	5.620	5.640	5.640	138,526,547
2023-07-06	5.740	5.750	5.660	5.690	5.690	125,847,283
2023-07-05	5.710	5.840	5.700	5.750	5.750	135,666,380
2023-07-04	5.760	5.840	5.680	5.730	5.730	174,701,187
2023-07-03	5.740	5.830	5.680	5.780	5.780	216,122,264
2023-06-30	5.760	5.840	5.720	5.740	5.740	161,117,467
2023-06-29	5.970	6.020	5.880	5.980	5.727	177,762,672
2023-06-28	5.920	5.970	5.860	5.960	5.708	167,175,276
2023-06-27	5.700	5.930	5.690	5.900	5.651	225,336,979
2023-06-26	5.840	5.850	5.660	5.690	5.450	200,647,111
2023-06-21	5.830	5.930	5.810	5.870	5.622	176,094,386
2023-06-20	5.900	5.950	5.820	5.840	5.593	204,797,782
2023-06-19	6.110	6.120	5.900	5.910	5.660	310,653,822
2023-06-16	6.030	6.150	6.020	6.120	5.861	241,370,507
2023-06-15	5.960	6.020	5.930	6.010	5.756	136,908,073
2023-06-14	6.000	6.080	5.930	5.950	5.699	157,938,183
2023-06-13	6.060	6.080	5.950	6.000	5.747	181,949,346
2023-06-12	6.160	6.170	6.050	6.050	5.794	197,717,564
2023-06-09	6.140	6.220	6.130	6.180	5.919	165,041,902
2023-06-08	6.040	6.180	5.960	6.170	5.909	220,616,903
2023-06-07	6.050	6.110	5.990	6.020	5.766	153,356,684
2023-06-06	6.000	6.210	5.970	6.020	5.766	330,486,535
2023-06-05	6.060	6.100	5.980	6.000	5.747	239,228,068
2023-06-02	6.010	6.110	5.950	6.080	5.823	257,188,981
2023-06-01	5.890	6.060	5.870	6.010	5.756	298,138,126
2023-05-31	5.900	5.980	5.870	5.900	5.651	267,066,281
2023-05-30	5.800	6.010	5.780	5.960	5.708	435,231,069
2023-05-29	5.780	5.850	5.750	5.800	5.555	243,209,940
2023-05-26	5.800	5.820	5.690	5.750	5.507	244,972,567
2023-05-25	5.820	5.840	5.740	5.800	5.555	286,358,202
2023-05-24	6.010	6.030	5.840	5.850	5.603	367,050,920
2023-05-23	6.170	6.220	6.050	6.050	5.794	244,552,399
2023-05-22	6.190	6.240	6.150	6.160	5.900	206,417,279
2023-05-19	6.250	6.250	6.110	6.180	5.919	301,739,806
2023-05-18	6.330	6.400	6.270	6.280	6.015	324,846,285
2023-05-17	6.320	6.380	6.230	6.330	6.063	268,271,419
2023-05-16	6.490	6.540	6.300	6.330	6.063	291,045,325
2023-05-15	6.520	6.540	6.340	6.490	6.216	392,927,086
2023-05-12	6.710	6.790	6.530	6.530	6.254	312,188,232
2023-05-11	6.790	6.840	6.700	6.730	6.446	280,721,259
2023-05-10	6.980	7.000	6.730	6.770	6.484	455,590,879
2023-05-09	7.110	7.350	6.950	6.970	6.676	664,018,875
2023-05-08	6.920	7.220	6.860	7.080	6.781	626,271,355
2023-05-05	7.000	7.050	6.900	6.920	6.628	480,940,264
2023-05-04	6.500	7.040	6.450	7.000	6.704	813,542,844
2023-04-28	6.440	6.580	6.360	6.570	6.292	535,634,109
2023-04-27	6.180	6.390	6.140	6.300	6.034	313,611,765

← NewerPage 14 of 21 · 1,212 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.