China State Construction Engineering Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	6.260	6.300	6.070	6.130	5.871	351,513,641
2023-04-25	6.300	6.380	6.220	6.300	6.034	313,484,217
2023-04-24	6.400	6.460	6.210	6.240	5.976	408,024,841
2023-04-21	6.500	6.580	6.370	6.370	6.101	311,473,173
2023-04-20	6.320	6.510	6.290	6.470	6.197	374,748,623
2023-04-19	6.470	6.570	6.320	6.340	6.072	350,268,709
2023-04-18	6.410	6.550	6.330	6.500	6.225	460,423,670
2023-04-17	6.460	6.650	6.390	6.580	6.302	415,490,238
2023-04-14	6.370	6.530	6.340	6.490	6.216	335,365,854
2023-04-13	6.370	6.420	6.300	6.390	6.120	223,103,245
2023-04-12	6.220	6.420	6.170	6.410	6.139	403,578,477
2023-04-11	6.160	6.240	6.050	6.220	5.957	300,297,910
2023-04-10	6.110	6.240	6.080	6.170	5.909	248,780,177
2023-04-07	6.130	6.180	6.070	6.120	5.861	183,882,127
2023-04-06	6.140	6.190	6.050	6.110	5.852	228,097,953
2023-04-04	5.850	6.180	5.820	6.160	5.900	569,669,950
2023-04-03	5.790	5.920	5.730	5.850	5.603	257,339,722
2023-03-31	5.830	5.870	5.770	5.800	5.555	189,089,429
2023-03-30	5.740	5.860	5.720	5.850	5.603	234,863,159
2023-03-29	5.890	5.890	5.720	5.730	5.488	277,422,508
2023-03-28	5.900	5.970	5.830	5.860	5.612	201,583,373
2023-03-27	5.910	5.960	5.820	5.870	5.622	291,512,737
2023-03-24	6.160	6.160	5.900	5.920	5.670	501,317,635
2023-03-23	6.060	6.200	6.020	6.180	5.919	265,355,626
2023-03-22	6.030	6.220	6.000	6.090	5.833	286,206,606
2023-03-21	6.130	6.200	6.000	6.040	5.785	332,624,973
2023-03-20	6.270	6.540	6.110	6.120	5.861	603,860,205
2023-03-17	6.100	6.320	6.060	6.230	5.967	531,664,207
2023-03-16	6.110	6.200	6.050	6.080	5.823	311,032,309
2023-03-15	6.020	6.250	5.920	6.180	5.919	464,902,151
2023-03-14	6.070	6.160	5.970	5.990	5.737	321,729,332
2023-03-13	5.950	6.120	5.930	6.110	5.852	400,183,124
2023-03-10	5.890	5.960	5.830	5.840	5.593	241,088,816
2023-03-09	6.020	6.030	5.890	5.920	5.670	247,197,804
2023-03-08	5.990	6.050	5.940	6.010	5.756	224,343,143
2023-03-07	6.060	6.280	6.020	6.030	5.775	553,450,908
2023-03-06	6.210	6.260	6.010	6.040	5.785	445,351,114
2023-03-03	5.900	6.160	5.880	6.110	5.852	618,680,486
2023-03-02	5.740	5.950	5.720	5.890	5.641	472,025,104
2023-03-01	5.620	5.780	5.580	5.750	5.507	303,614,618
2023-02-28	5.610	5.640	5.520	5.620	5.383	242,579,880
2023-02-27	5.590	5.650	5.570	5.600	5.363	132,268,483
2023-02-24	5.690	5.720	5.580	5.620	5.383	213,877,904
2023-02-23	5.720	5.740	5.660	5.700	5.459	151,058,264
2023-02-22	5.720	5.790	5.710	5.720	5.478	193,860,579
2023-02-21	5.680	5.780	5.680	5.770	5.526	316,438,797
2023-02-20	5.380	5.720	5.370	5.690	5.450	567,819,605
2023-02-17	5.440	5.460	5.360	5.370	5.143	228,101,784
2023-02-16	5.410	5.570	5.410	5.440	5.210	368,166,889
2023-02-15	5.480	5.490	5.380	5.390	5.162	174,707,883
2023-02-14	5.460	5.520	5.440	5.490	5.258	148,735,903
2023-02-13	5.410	5.490	5.360	5.460	5.229	221,420,457
2023-02-10	5.430	5.460	5.400	5.430	5.201	135,147,666
2023-02-09	5.390	5.460	5.380	5.440	5.210	120,336,655
2023-02-08	5.510	5.510	5.390	5.410	5.181	145,794,879
2023-02-07	5.400	5.520	5.380	5.500	5.268	220,741,825
2023-02-06	5.370	5.440	5.340	5.400	5.172	176,796,796
2023-02-03	5.500	5.510	5.390	5.410	5.181	196,902,259
2023-02-02	5.580	5.580	5.490	5.530	5.296	188,083,799
2023-02-01	5.550	5.580	5.480	5.570	5.335	205,565,170

← NewerPage 15 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.