China State Construction Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.030 | 5.040 | 4.980 | 5.010 | 4.798 | 163,705,844 |
| 2022-07-29 | 5.120 | 5.140 | 5.030 | 5.040 | 4.827 | 197,535,423 |
| 2022-07-28 | 5.160 | 5.170 | 5.100 | 5.120 | 4.904 | 162,523,368 |
| 2022-07-27 | 5.240 | 5.240 | 5.120 | 5.140 | 4.923 | 153,295,301 |
| 2022-07-26 | 5.130 | 5.270 | 5.110 | 5.240 | 5.019 | 176,268,291 |
| 2022-07-25 | 5.110 | 5.180 | 5.070 | 5.130 | 4.913 | 132,995,223 |
| 2022-07-22 | 5.160 | 5.190 | 5.070 | 5.110 | 4.894 | 191,333,054 |
| 2022-07-21 | 5.320 | 5.320 | 5.140 | 5.150 | 4.932 | 315,660,618 |
| 2022-07-20 | 5.390 | 5.390 | 5.310 | 5.330 | 5.105 | 117,206,239 |
| 2022-07-19 | 5.360 | 5.390 | 5.300 | 5.360 | 5.134 | 129,288,968 |
| 2022-07-18 | 5.300 | 5.380 | 5.280 | 5.350 | 5.124 | 146,179,323 |
| 2022-07-15 | 5.460 | 5.500 | 5.280 | 5.280 | 5.057 | 306,672,015 |
| 2022-07-14 | 5.610 | 5.610 | 5.390 | 5.440 | 5.210 | 269,238,956 |
| 2022-07-13 | 5.620 | 5.750 | 5.550 | 5.560 | 5.325 | 342,763,127 |
| 2022-07-12 | 5.460 | 5.630 | 5.450 | 5.570 | 5.335 | 274,143,003 |
| 2022-07-11 | 5.380 | 5.490 | 5.360 | 5.450 | 5.220 | 185,746,964 |
| 2022-07-08 | 5.340 | 5.430 | 5.310 | 5.390 | 5.162 | 160,080,327 |
| 2022-07-07 | 5.320 | 5.350 | 5.300 | 5.310 | 5.086 | 136,103,379 |
| 2022-07-06 | 5.410 | 5.410 | 5.290 | 5.350 | 5.124 | 202,208,693 |
| 2022-07-05 | 5.430 | 5.470 | 5.380 | 5.430 | 5.201 | 175,746,814 |
| 2022-07-04 | 5.450 | 5.470 | 5.370 | 5.410 | 5.181 | 189,419,122 |
| 2022-07-01 | 5.360 | 5.550 | 5.360 | 5.470 | 5.239 | 303,179,539 |
| 2022-06-30 | 5.300 | 5.370 | 5.260 | 5.320 | 5.095 | 235,205,921 |
| 2022-06-29 | 5.410 | 5.590 | 5.390 | 5.530 | 5.057 | 428,706,803 |
| 2022-06-28 | 5.420 | 5.460 | 5.370 | 5.410 | 4.947 | 261,704,761 |
| 2022-06-27 | 5.430 | 5.470 | 5.400 | 5.420 | 4.956 | 233,388,258 |
| 2022-06-24 | 5.530 | 5.540 | 5.380 | 5.430 | 4.965 | 243,392,137 |
| 2022-06-23 | 5.450 | 5.520 | 5.410 | 5.520 | 5.048 | 207,461,170 |
| 2022-06-22 | 5.540 | 5.550 | 5.420 | 5.430 | 4.965 | 182,276,616 |
| 2022-06-21 | 5.490 | 5.630 | 5.460 | 5.540 | 5.066 | 292,651,420 |
| 2022-06-20 | 5.440 | 5.510 | 5.410 | 5.480 | 5.011 | 240,280,213 |
| 2022-06-17 | 5.410 | 5.460 | 5.380 | 5.430 | 4.965 | 170,297,888 |
| 2022-06-16 | 5.560 | 5.600 | 5.440 | 5.450 | 4.984 | 229,130,130 |
| 2022-06-15 | 5.370 | 5.610 | 5.330 | 5.530 | 5.057 | 452,873,740 |
| 2022-06-14 | 5.260 | 5.380 | 5.250 | 5.380 | 4.920 | 217,801,570 |
| 2022-06-13 | 5.490 | 5.490 | 5.270 | 5.320 | 4.865 | 332,341,054 |
| 2022-06-10 | 5.430 | 5.490 | 5.370 | 5.480 | 5.011 | 306,519,692 |
| 2022-06-09 | 5.360 | 5.490 | 5.340 | 5.460 | 4.993 | 342,646,626 |
| 2022-06-08 | 5.410 | 5.420 | 5.310 | 5.360 | 4.901 | 228,643,180 |
| 2022-06-07 | 5.280 | 5.430 | 5.270 | 5.380 | 4.920 | 429,356,146 |
| 2022-06-06 | 5.450 | 5.450 | 5.270 | 5.310 | 4.856 | 510,226,745 |
| 2022-06-02 | 5.520 | 5.550 | 5.420 | 5.450 | 4.984 | 207,487,626 |
| 2022-06-01 | 5.500 | 5.540 | 5.450 | 5.520 | 5.048 | 219,105,048 |
| 2022-05-31 | 5.510 | 5.550 | 5.450 | 5.510 | 5.039 | 272,305,255 |
| 2022-05-30 | 5.650 | 5.700 | 5.480 | 5.520 | 5.048 | 283,022,354 |
| 2022-05-27 | 5.710 | 5.730 | 5.590 | 5.640 | 5.158 | 259,744,991 |
| 2022-05-26 | 5.670 | 5.760 | 5.660 | 5.690 | 5.203 | 216,771,958 |
| 2022-05-25 | 5.630 | 5.660 | 5.600 | 5.650 | 5.167 | 189,278,880 |
| 2022-05-24 | 5.730 | 5.740 | 5.570 | 5.600 | 5.121 | 258,577,996 |
| 2022-05-23 | 5.880 | 5.900 | 5.710 | 5.720 | 5.231 | 288,759,811 |
| 2022-05-20 | 5.880 | 5.960 | 5.830 | 5.910 | 5.404 | 231,934,795 |
| 2022-05-19 | 5.730 | 5.920 | 5.710 | 5.890 | 5.386 | 211,074,665 |
| 2022-05-18 | 5.860 | 5.870 | 5.730 | 5.800 | 5.304 | 191,453,067 |
| 2022-05-17 | 5.950 | 5.980 | 5.840 | 5.880 | 5.377 | 211,060,768 |
| 2022-05-16 | 5.950 | 6.010 | 5.810 | 5.980 | 5.468 | 277,534,722 |
| 2022-05-13 | 5.780 | 5.900 | 5.740 | 5.870 | 5.368 | 255,452,666 |
| 2022-05-12 | 5.820 | 5.890 | 5.700 | 5.770 | 5.276 | 259,942,533 |
| 2022-05-11 | 6.030 | 6.040 | 5.830 | 5.850 | 5.350 | 396,487,614 |
| 2022-05-10 | 5.860 | 6.060 | 5.770 | 6.040 | 5.523 | 340,544,640 |
| 2022-05-09 | 5.960 | 6.050 | 5.830 | 5.910 | 5.404 | 223,413,246 |
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.