China State Construction Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 4.770 | 4.840 | 4.730 | 4.830 | 4.626 | 220,665,631 |
| 2022-10-31 | 4.910 | 4.950 | 4.720 | 4.750 | 4.549 | 275,396,708 |
| 2022-10-28 | 4.910 | 4.970 | 4.860 | 4.900 | 4.693 | 179,664,937 |
| 2022-10-27 | 4.890 | 4.960 | 4.880 | 4.920 | 4.712 | 152,639,310 |
| 2022-10-26 | 5.000 | 5.040 | 4.830 | 4.890 | 4.683 | 275,970,806 |
| 2022-10-25 | 5.010 | 5.050 | 4.990 | 5.000 | 4.789 | 144,177,230 |
| 2022-10-24 | 5.150 | 5.160 | 4.980 | 4.990 | 4.779 | 255,437,295 |
| 2022-10-21 | 5.120 | 5.230 | 5.110 | 5.160 | 4.942 | 186,049,290 |
| 2022-10-20 | 5.120 | 5.150 | 5.080 | 5.100 | 4.885 | 124,938,900 |
| 2022-10-19 | 5.190 | 5.230 | 5.120 | 5.130 | 4.913 | 132,014,313 |
| 2022-10-18 | 5.210 | 5.250 | 5.160 | 5.180 | 4.961 | 109,553,182 |
| 2022-10-17 | 5.220 | 5.230 | 5.120 | 5.200 | 4.980 | 139,771,336 |
| 2022-10-14 | 5.170 | 5.350 | 5.170 | 5.220 | 4.999 | 198,292,732 |
| 2022-10-13 | 5.230 | 5.260 | 5.120 | 5.150 | 4.932 | 154,019,537 |
| 2022-10-12 | 5.130 | 5.270 | 5.110 | 5.250 | 5.028 | 149,549,647 |
| 2022-10-11 | 5.230 | 5.260 | 5.120 | 5.130 | 4.913 | 125,720,176 |
| 2022-10-10 | 5.160 | 5.290 | 5.130 | 5.220 | 4.999 | 215,456,693 |
| 2022-09-30 | 5.030 | 5.190 | 5.030 | 5.150 | 4.932 | 218,691,338 |
| 2022-09-29 | 5.130 | 5.140 | 4.980 | 5.010 | 4.798 | 158,373,305 |
| 2022-09-28 | 5.130 | 5.180 | 5.100 | 5.100 | 4.885 | 109,945,969 |
| 2022-09-27 | 5.120 | 5.170 | 5.070 | 5.150 | 4.932 | 130,694,003 |
| 2022-09-26 | 5.210 | 5.260 | 5.130 | 5.150 | 4.932 | 177,500,299 |
| 2022-09-23 | 5.110 | 5.290 | 5.110 | 5.220 | 4.999 | 195,229,803 |
| 2022-09-22 | 5.130 | 5.150 | 5.050 | 5.120 | 4.904 | 143,810,763 |
| 2022-09-21 | 5.100 | 5.180 | 5.080 | 5.150 | 4.932 | 151,437,250 |
| 2022-09-20 | 5.260 | 5.260 | 5.080 | 5.110 | 4.894 | 209,570,681 |
| 2022-09-19 | 5.170 | 5.280 | 5.120 | 5.240 | 5.019 | 165,145,590 |
| 2022-09-16 | 5.350 | 5.390 | 5.150 | 5.150 | 4.932 | 254,287,155 |
| 2022-09-15 | 5.280 | 5.410 | 5.270 | 5.370 | 5.143 | 284,683,224 |
| 2022-09-14 | 5.280 | 5.320 | 5.240 | 5.260 | 5.038 | 154,131,506 |
| 2022-09-13 | 5.340 | 5.410 | 5.300 | 5.320 | 5.095 | 183,629,137 |
| 2022-09-09 | 5.240 | 5.380 | 5.220 | 5.360 | 5.134 | 260,517,716 |
| 2022-09-08 | 5.240 | 5.260 | 5.170 | 5.230 | 5.009 | 116,052,381 |
| 2022-09-07 | 5.220 | 5.250 | 5.180 | 5.230 | 5.009 | 114,529,329 |
| 2022-09-06 | 5.170 | 5.250 | 5.160 | 5.240 | 5.019 | 224,660,516 |
| 2022-09-05 | 5.100 | 5.170 | 5.080 | 5.170 | 4.952 | 138,243,397 |
| 2022-09-02 | 5.150 | 5.160 | 5.060 | 5.110 | 4.894 | 162,118,844 |
| 2022-09-01 | 5.110 | 5.200 | 5.090 | 5.150 | 4.932 | 187,067,784 |
| 2022-08-31 | 5.080 | 5.150 | 5.050 | 5.140 | 4.923 | 228,282,711 |
| 2022-08-30 | 5.040 | 5.120 | 5.020 | 5.070 | 4.856 | 149,291,375 |
| 2022-08-29 | 4.960 | 5.050 | 4.930 | 5.040 | 4.827 | 142,555,140 |
| 2022-08-26 | 5.030 | 5.030 | 4.960 | 5.010 | 4.798 | 113,863,175 |
| 2022-08-25 | 4.940 | 5.030 | 4.930 | 5.020 | 4.808 | 166,618,692 |
| 2022-08-24 | 4.980 | 5.020 | 4.910 | 4.920 | 4.712 | 127,984,895 |
| 2022-08-23 | 5.000 | 5.010 | 4.930 | 4.980 | 4.770 | 97,565,454 |
| 2022-08-22 | 4.950 | 5.030 | 4.940 | 5.020 | 4.808 | 152,710,345 |
| 2022-08-19 | 4.900 | 4.990 | 4.900 | 4.950 | 4.741 | 131,645,260 |
| 2022-08-18 | 4.980 | 4.980 | 4.900 | 4.910 | 4.703 | 102,830,914 |
| 2022-08-17 | 4.920 | 4.980 | 4.890 | 4.980 | 4.770 | 151,500,294 |
| 2022-08-16 | 4.890 | 4.950 | 4.880 | 4.920 | 4.712 | 114,655,175 |
| 2022-08-15 | 4.910 | 4.960 | 4.870 | 4.880 | 4.674 | 134,846,237 |
| 2022-08-12 | 4.880 | 4.930 | 4.860 | 4.920 | 4.712 | 104,849,652 |
| 2022-08-11 | 4.830 | 4.900 | 4.830 | 4.880 | 4.674 | 131,247,888 |
| 2022-08-10 | 4.850 | 4.850 | 4.800 | 4.820 | 4.616 | 109,039,273 |
| 2022-08-09 | 4.890 | 4.890 | 4.840 | 4.850 | 4.645 | 111,680,483 |
| 2022-08-08 | 4.900 | 4.960 | 4.870 | 4.890 | 4.683 | 116,423,383 |
| 2022-08-05 | 4.870 | 4.920 | 4.830 | 4.910 | 4.703 | 118,242,169 |
| 2022-08-04 | 4.860 | 4.880 | 4.820 | 4.860 | 4.655 | 112,045,911 |
| 2022-08-03 | 4.950 | 4.960 | 4.840 | 4.840 | 4.636 | 143,884,381 |
| 2022-08-02 | 4.990 | 5.000 | 4.850 | 4.920 | 4.712 | 230,287,609 |
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.