China State Construction Engineering Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 6.050 | 6.090 | 5.870 | 5.970 | 5.459 | 311,291,740 |
| 2022-05-05 | 6.290 | 6.400 | 6.150 | 6.190 | 5.660 | 395,022,575 |
| 2022-04-29 | 6.160 | 6.300 | 6.020 | 6.280 | 5.743 | 522,392,220 |
| 2022-04-28 | 5.880 | 6.190 | 5.860 | 6.180 | 5.651 | 514,801,295 |
| 2022-04-27 | 6.000 | 6.080 | 5.740 | 5.930 | 5.423 | 515,451,241 |
| 2022-04-26 | 5.650 | 5.980 | 5.650 | 5.850 | 5.350 | 414,709,690 |
| 2022-04-25 | 5.800 | 5.970 | 5.670 | 5.670 | 5.185 | 351,801,325 |
| 2022-04-22 | 5.740 | 5.950 | 5.720 | 5.890 | 5.386 | 283,638,616 |
| 2022-04-21 | 5.800 | 5.920 | 5.740 | 5.780 | 5.286 | 254,595,781 |
| 2022-04-20 | 6.110 | 6.110 | 5.800 | 5.860 | 5.359 | 415,845,134 |
| 2022-04-19 | 5.930 | 6.100 | 5.870 | 6.090 | 5.569 | 333,847,179 |
| 2022-04-18 | 6.050 | 6.230 | 5.900 | 5.940 | 5.432 | 414,107,184 |
| 2022-04-15 | 6.010 | 6.240 | 5.980 | 6.040 | 5.523 | 383,325,019 |
| 2022-04-14 | 5.950 | 6.100 | 5.850 | 6.010 | 5.496 | 324,171,635 |
| 2022-04-13 | 5.930 | 6.080 | 5.840 | 5.930 | 5.423 | 343,943,540 |
| 2022-04-12 | 6.010 | 6.110 | 5.910 | 5.930 | 5.423 | 437,022,198 |
| 2022-04-11 | 6.110 | 6.230 | 6.000 | 6.070 | 5.551 | 555,509,777 |
| 2022-04-08 | 5.980 | 6.220 | 5.910 | 6.120 | 5.596 | 732,791,031 |
| 2022-04-07 | 5.960 | 6.050 | 5.830 | 5.900 | 5.395 | 548,849,358 |
| 2022-04-06 | 5.560 | 6.030 | 5.540 | 5.970 | 5.459 | 945,506,689 |
| 2022-04-01 | 5.400 | 5.540 | 5.390 | 5.510 | 5.039 | 339,023,761 |
| 2022-03-31 | 5.450 | 5.550 | 5.420 | 5.440 | 4.975 | 342,267,704 |
| 2022-03-30 | 5.320 | 5.480 | 5.270 | 5.440 | 4.975 | 360,919,536 |
| 2022-03-29 | 5.340 | 5.350 | 5.240 | 5.300 | 4.847 | 215,127,728 |
| 2022-03-28 | 5.220 | 5.390 | 5.200 | 5.340 | 4.883 | 300,644,650 |
| 2022-03-25 | 5.250 | 5.320 | 5.160 | 5.260 | 4.810 | 285,302,207 |
| 2022-03-24 | 5.210 | 5.380 | 5.200 | 5.270 | 4.819 | 265,663,485 |
| 2022-03-23 | 5.100 | 5.340 | 5.060 | 5.260 | 4.810 | 476,802,976 |
| 2022-03-22 | 4.940 | 5.090 | 4.900 | 5.060 | 4.627 | 284,024,701 |
| 2022-03-21 | 5.030 | 5.030 | 4.900 | 4.930 | 4.508 | 229,664,348 |
| 2022-03-18 | 4.900 | 5.070 | 4.890 | 4.980 | 4.554 | 392,579,123 |
| 2022-03-17 | 4.930 | 5.000 | 4.890 | 4.930 | 4.508 | 279,440,627 |
| 2022-03-16 | 4.810 | 4.870 | 4.670 | 4.870 | 4.453 | 374,512,254 |
| 2022-03-15 | 5.110 | 5.140 | 4.750 | 4.750 | 4.344 | 504,265,110 |
| 2022-03-14 | 5.130 | 5.320 | 5.100 | 5.150 | 4.709 | 220,056,545 |
| 2022-03-11 | 5.200 | 5.210 | 5.040 | 5.190 | 4.746 | 327,889,488 |
| 2022-03-10 | 5.430 | 5.450 | 5.270 | 5.280 | 4.828 | 253,441,687 |
| 2022-03-09 | 5.400 | 5.490 | 5.130 | 5.350 | 4.892 | 342,156,726 |
| 2022-03-08 | 5.440 | 5.520 | 5.330 | 5.370 | 4.911 | 333,021,145 |
| 2022-03-07 | 5.440 | 5.570 | 5.410 | 5.470 | 5.002 | 370,485,647 |
| 2022-03-04 | 5.460 | 5.490 | 5.380 | 5.450 | 4.984 | 262,228,445 |
| 2022-03-03 | 5.250 | 5.500 | 5.220 | 5.490 | 5.020 | 600,630,789 |
| 2022-03-02 | 5.140 | 5.250 | 5.130 | 5.200 | 4.755 | 202,818,918 |
| 2022-03-01 | 5.080 | 5.200 | 5.080 | 5.160 | 4.719 | 189,075,979 |
| 2022-02-28 | 5.060 | 5.090 | 5.030 | 5.090 | 4.655 | 142,322,931 |
| 2022-02-25 | 5.210 | 5.230 | 5.040 | 5.070 | 4.636 | 298,404,581 |
| 2022-02-24 | 5.290 | 5.300 | 5.100 | 5.150 | 4.709 | 326,056,909 |
| 2022-02-23 | 5.410 | 5.420 | 5.300 | 5.300 | 4.847 | 257,707,659 |
| 2022-02-22 | 5.390 | 5.430 | 5.340 | 5.390 | 4.929 | 243,790,139 |
| 2022-02-21 | 5.450 | 5.500 | 5.360 | 5.460 | 4.993 | 261,186,339 |
| 2022-02-18 | 5.320 | 5.510 | 5.300 | 5.500 | 5.029 | 273,273,634 |
| 2022-02-17 | 5.410 | 5.430 | 5.320 | 5.360 | 4.901 | 178,205,343 |
| 2022-02-16 | 5.330 | 5.460 | 5.330 | 5.410 | 4.947 | 266,275,956 |
| 2022-02-15 | 5.350 | 5.380 | 5.260 | 5.310 | 4.856 | 261,214,423 |
| 2022-02-14 | 5.600 | 5.630 | 5.320 | 5.350 | 4.892 | 461,125,004 |
| 2022-02-11 | 5.450 | 5.770 | 5.440 | 5.600 | 5.121 | 535,819,026 |
| 2022-02-10 | 5.390 | 5.510 | 5.350 | 5.460 | 4.993 | 288,548,234 |
| 2022-02-09 | 5.520 | 5.530 | 5.380 | 5.410 | 4.947 | 313,087,581 |
| 2022-02-08 | 5.500 | 5.510 | 5.400 | 5.490 | 5.020 | 310,269,031 |
| 2022-02-07 | 5.270 | 5.490 | 5.270 | 5.480 | 5.011 | 366,055,614 |
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.