China State Construction Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.510 | 5.560 | 5.480 | 5.540 | 5.306 | 171,842,219 |
| 2023-01-30 | 5.600 | 5.620 | 5.480 | 5.500 | 5.268 | 258,219,684 |
| 2023-01-20 | 5.380 | 5.570 | 5.360 | 5.570 | 5.335 | 310,349,679 |
| 2023-01-19 | 5.350 | 5.390 | 5.310 | 5.390 | 5.162 | 180,545,056 |
| 2023-01-18 | 5.390 | 5.440 | 5.360 | 5.370 | 5.143 | 119,252,710 |
| 2023-01-17 | 5.440 | 5.460 | 5.360 | 5.390 | 5.162 | 155,643,752 |
| 2023-01-16 | 5.440 | 5.500 | 5.360 | 5.460 | 5.229 | 227,455,010 |
| 2023-01-13 | 5.400 | 5.460 | 5.380 | 5.450 | 5.220 | 139,742,679 |
| 2023-01-12 | 5.420 | 5.440 | 5.350 | 5.390 | 5.162 | 123,246,335 |
| 2023-01-11 | 5.430 | 5.500 | 5.420 | 5.430 | 5.201 | 174,121,052 |
| 2023-01-10 | 5.510 | 5.520 | 5.410 | 5.430 | 5.201 | 135,921,248 |
| 2023-01-09 | 5.540 | 5.560 | 5.470 | 5.530 | 5.296 | 149,959,165 |
| 2023-01-06 | 5.590 | 5.620 | 5.510 | 5.520 | 5.287 | 162,716,059 |
| 2023-01-05 | 5.620 | 5.630 | 5.540 | 5.590 | 5.354 | 198,902,085 |
| 2023-01-04 | 5.490 | 5.650 | 5.450 | 5.600 | 5.363 | 219,935,350 |
| 2023-01-03 | 5.440 | 5.520 | 5.370 | 5.490 | 5.258 | 184,636,684 |
| 2022-12-30 | 5.340 | 5.460 | 5.320 | 5.430 | 5.201 | 178,223,892 |
| 2022-12-29 | 5.400 | 5.400 | 5.290 | 5.320 | 5.095 | 169,470,314 |
| 2022-12-28 | 5.400 | 5.440 | 5.360 | 5.390 | 5.162 | 121,464,404 |
| 2022-12-27 | 5.420 | 5.500 | 5.400 | 5.410 | 5.181 | 154,124,027 |
| 2022-12-26 | 5.420 | 5.430 | 5.300 | 5.370 | 5.143 | 175,474,705 |
| 2022-12-23 | 5.420 | 5.450 | 5.370 | 5.420 | 5.191 | 99,512,926 |
| 2022-12-22 | 5.500 | 5.560 | 5.380 | 5.430 | 5.201 | 227,726,252 |
| 2022-12-21 | 5.500 | 5.500 | 5.430 | 5.460 | 5.229 | 99,088,040 |
| 2022-12-20 | 5.540 | 5.600 | 5.460 | 5.490 | 5.258 | 141,349,419 |
| 2022-12-19 | 5.670 | 5.740 | 5.510 | 5.530 | 5.296 | 187,097,917 |
| 2022-12-16 | 5.620 | 5.760 | 5.610 | 5.690 | 5.450 | 184,631,724 |
| 2022-12-15 | 5.700 | 5.720 | 5.580 | 5.610 | 5.373 | 214,266,802 |
| 2022-12-14 | 5.770 | 5.790 | 5.680 | 5.710 | 5.469 | 185,485,193 |
| 2022-12-13 | 5.750 | 5.840 | 5.710 | 5.770 | 5.526 | 165,077,525 |
| 2022-12-12 | 5.900 | 5.950 | 5.740 | 5.770 | 5.526 | 251,397,323 |
| 2022-12-09 | 5.980 | 5.990 | 5.810 | 5.940 | 5.689 | 258,677,146 |
| 2022-12-08 | 5.870 | 5.990 | 5.840 | 5.900 | 5.651 | 185,782,348 |
| 2022-12-07 | 5.940 | 6.010 | 5.820 | 5.880 | 5.632 | 281,822,549 |
| 2022-12-06 | 6.020 | 6.140 | 5.930 | 5.970 | 5.718 | 327,477,555 |
| 2022-12-05 | 5.820 | 6.170 | 5.730 | 6.110 | 5.852 | 649,013,197 |
| 2022-12-02 | 5.740 | 5.760 | 5.530 | 5.680 | 5.440 | 319,067,612 |
| 2022-12-01 | 5.890 | 5.920 | 5.700 | 5.740 | 5.497 | 396,136,492 |
| 2022-11-30 | 5.850 | 5.930 | 5.790 | 5.880 | 5.632 | 309,704,222 |
| 2022-11-29 | 5.780 | 5.980 | 5.750 | 5.880 | 5.632 | 626,453,883 |
| 2022-11-28 | 5.610 | 5.760 | 5.580 | 5.640 | 5.402 | 379,536,105 |
| 2022-11-25 | 5.430 | 5.780 | 5.420 | 5.740 | 5.497 | 569,927,471 |
| 2022-11-24 | 5.530 | 5.570 | 5.360 | 5.420 | 5.191 | 265,056,650 |
| 2022-11-23 | 5.440 | 5.780 | 5.400 | 5.520 | 5.287 | 619,973,208 |
| 2022-11-22 | 5.200 | 5.580 | 5.160 | 5.460 | 5.229 | 532,245,804 |
| 2022-11-21 | 5.190 | 5.210 | 5.110 | 5.170 | 4.952 | 108,604,762 |
| 2022-11-18 | 5.280 | 5.310 | 5.200 | 5.230 | 5.009 | 143,703,517 |
| 2022-11-17 | 5.270 | 5.300 | 5.220 | 5.270 | 5.047 | 138,547,579 |
| 2022-11-16 | 5.310 | 5.320 | 5.220 | 5.260 | 5.038 | 157,711,205 |
| 2022-11-15 | 5.290 | 5.340 | 5.250 | 5.320 | 5.095 | 194,083,035 |
| 2022-11-14 | 5.280 | 5.380 | 5.250 | 5.290 | 5.067 | 434,126,024 |
| 2022-11-11 | 4.990 | 5.230 | 4.980 | 5.180 | 4.961 | 408,426,064 |
| 2022-11-10 | 4.890 | 4.960 | 4.840 | 4.930 | 4.722 | 123,688,517 |
| 2022-11-09 | 4.900 | 4.990 | 4.900 | 4.910 | 4.703 | 116,441,464 |
| 2022-11-08 | 4.870 | 4.920 | 4.860 | 4.890 | 4.683 | 107,233,850 |
| 2022-11-07 | 4.800 | 4.900 | 4.800 | 4.880 | 4.674 | 155,898,579 |
| 2022-11-04 | 4.740 | 4.840 | 4.730 | 4.820 | 4.616 | 190,873,618 |
| 2022-11-03 | 4.780 | 4.790 | 4.680 | 4.740 | 4.540 | 198,889,287 |
| 2022-11-02 | 4.810 | 4.820 | 4.770 | 4.800 | 4.597 | 239,851,604 |
| 2022-11-01 | 4.770 | 4.840 | 4.730 | 4.830 | 4.626 | 220,665,631 |
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.